$40.18 0.00 (%) PSh RAFI Lg/Shr Shs -

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RALS historical data

Date Open High Low Close Volume
12/5/201640.0840.3240.0840.182,385
12/2/201640.1140.1740.0340.063,639
12/1/201640.2140.3740.0740.263,642
11/30/201639.5640.0739.5639.903,634
11/29/201639.5039.7639.5039.582,560
11/28/201639.9139.9139.5939.596,962
11/25/201639.7039.7039.6239.62499
11/23/201639.8539.9539.6839.944,121
11/21/201639.8039.8539.6939.813,207
11/18/201639.4539.8039.4539.742,564
11/17/201639.7539.8039.5939.634,298
11/16/201639.5939.7339.4339.689,531
11/15/201639.6139.8739.6139.874,216
11/14/201639.2839.7339.2839.468,792
11/11/201639.1739.4839.1739.481,410
11/10/201639.4639.5939.2239.507,648
11/9/201639.1339.2639.0039.2313,928
11/8/201638.9238.9738.8438.841,521
11/7/201638.9039.0438.7938.8826,908
11/4/201638.9739.0238.8938.922,463
11/3/201638.7639.0138.7638.931,330
11/2/201638.8838.9338.7238.724,619
11/1/201638.9738.9738.7038.921,556
10/31/201638.9939.0538.7838.781,806
10/28/201638.7438.9838.7438.912,765
10/27/201638.9739.0138.7738.972,801
10/26/201638.9838.9838.7438.8112,915
10/25/201639.0039.0038.8038.802,363
10/24/201638.7739.0038.6938.902,355
10/21/201638.7939.0138.7938.914,009
10/20/201638.9138.9138.8638.861,926
10/19/201639.0239.0238.9038.901,961
10/18/201638.9138.9138.7638.881,694
10/17/201638.9638.9638.7438.74986
10/14/201638.9538.9538.7038.751,258
10/13/201638.8138.9338.6838.763,780
10/12/201638.8239.0238.7739.014,725
10/11/201638.9038.9238.7738.886,341
10/10/201638.7939.0538.7838.787,657
10/7/201638.8939.0338.7038.792,748
10/6/201638.8838.9538.8838.901,353
10/5/201638.9038.9238.7538.792,852
10/4/201638.8138.8238.8138.811,299
10/3/201638.6638.8138.6638.815,931
9/30/201638.9338.9338.8338.852,747
9/29/201638.8938.9038.6238.723,689
9/28/201638.6138.7238.6138.721,424
9/27/201638.7238.7538.6038.753,213
9/26/201638.8238.9238.7438.802,198
9/23/201638.5838.7738.5838.652,965
9/22/201638.5938.8638.5538.551,859
9/21/201638.8038.8038.7038.763,266
9/20/201638.9038.9938.8138.813,019
9/19/201638.8239.0638.8239.06743
9/16/201638.8538.9238.8538.893,126
9/15/201639.4939.4938.8638.954,637
9/14/201638.9639.0838.8838.965,060
9/13/201639.0539.1338.9638.983,248
9/12/201639.1239.1239.0239.021,269
9/9/201639.0539.2139.0539.211,535
9/8/201638.8739.1438.8739.1313,820
9/7/201638.9038.9338.8738.871,661
9/6/201638.9738.9738.8538.854,721
9/2/201638.8038.9238.8038.921,145
9/1/201638.8738.8738.8538.85854
8/31/201638.8038.9738.8038.871,995
8/30/201638.8539.0038.8538.911,734
8/29/201639.0239.0438.9138.911,461
8/26/201638.8339.0238.8338.911,799
8/25/201638.9438.9838.7738.882,587
8/24/201638.9738.9738.8238.875,110
8/23/201638.9038.9638.8238.962,808
8/22/201638.9238.9238.8938.902,245
8/19/201638.9338.9338.9238.93941
8/18/201638.8438.9338.8438.931,874
8/17/201638.7738.9738.7438.842,456
8/16/201638.8838.9938.7638.875,460
8/15/201638.6838.9438.6838.778,362
8/12/201638.7838.7838.7838.78490
8/11/201638.6238.8338.6238.742,689
8/10/201638.8138.8938.6138.636,741
8/9/201638.7638.8738.6338.6910,143
8/8/201638.9538.9738.7538.753,229
8/5/201638.7638.8238.5938.6925,192
8/4/201638.7238.7238.5538.613,667
8/3/201638.5838.7038.4438.593,371
8/2/201638.5438.5738.4138.494,134
8/1/201638.5938.7438.3938.414,759
7/29/201638.6738.7438.5838.741,421
7/28/201638.9138.9238.6438.671,845
7/27/201638.8838.9938.8338.841,452
7/26/201639.0239.0238.8238.833,228
7/25/201638.8739.0238.8739.021,170
7/22/201639.0339.0538.7739.052,025
7/21/201638.9938.9938.9438.941,103
7/20/201639.0439.0438.7638.847,773
7/19/201639.1339.1339.1339.131,088
7/18/201638.8539.0338.8538.978,251
7/15/201639.0539.1338.9138.964,076
7/14/201638.9739.1138.9738.971,488
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center