$39.07 -0.08 (%) PSh RAFI Lg/Shr Shs -

Jun. 24, 2016 | 03:48 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
6/24/201639.2239.2439.0039.072,682
6/23/201639.1339.1539.1339.15956
6/22/201639.1439.1439.0339.041,901
6/21/201639.3139.3839.1239.253,769
6/20/201639.1239.4039.1239.272,633
6/17/201639.2439.2439.1239.123,106
6/16/201639.1339.1638.9439.001,674
6/15/201639.2139.2439.0539.243,358
6/14/201639.0939.1338.9238.972,155
6/13/201638.9939.2838.9939.162,282
6/10/201639.1739.2239.0839.22965
6/9/201639.3139.3139.1839.18981
6/8/201639.2139.3939.1439.147,490
6/7/201639.2639.4239.2139.214,557
6/6/201639.1939.2739.0739.153,217
6/3/201639.1039.2039.0139.201,302
6/2/201638.8839.2338.8839.168,724
6/1/201638.9139.2238.9138.944,691
5/31/201639.1839.1839.0739.07584
5/27/201639.1139.2139.0539.212,563
5/26/201639.2339.2339.0939.092,077
5/25/201639.0939.2639.0139.017,548
5/24/201639.1039.1738.8639.163,403
5/23/201639.1139.2038.9439.172,934
5/20/201639.0839.1238.9638.983,399
5/19/201639.0439.2438.8938.9510,581
5/18/201639.0839.1938.9739.127,897
5/17/201639.0939.2239.0039.223,179
5/16/201639.0039.1838.8938.9119,525
5/13/201639.0139.0638.9239.001,951
5/12/201639.0539.2339.0039.234,017
5/11/201638.9939.0538.9039.042,290
5/10/201638.7839.1438.7838.983,846
5/9/201638.8439.0038.8338.973,354
5/6/201639.2039.4139.0739.2320,782
5/5/201639.1939.2539.1139.115,074
5/4/201639.3039.4639.1139.128,821
5/3/201639.9839.9839.3039.303,084
5/2/201639.3139.4839.3039.464,016
4/29/201639.6039.6039.3739.372,747
4/28/201639.6139.7039.4739.471,738
4/27/201639.6639.6839.5439.542,717
4/26/201639.3939.5439.2739.413,690
4/25/201639.3239.3839.2339.231,816
4/22/201639.1839.5339.1839.532,630
4/21/201639.5339.5339.1239.123,850
4/20/201639.0039.2039.0039.1428,573
4/19/201638.8039.0638.8038.997,161
4/18/201639.0039.0338.8338.834,632
4/15/201639.0739.0738.8238.897,441
4/14/201638.9739.1038.8038.945,896
4/13/201638.8139.1538.8139.159,107
4/12/201638.8438.9938.7338.834,107
4/11/201638.5238.8038.5238.731,959
4/8/201638.6938.7438.6038.732,672
4/7/201638.6738.6738.5438.5421,923
4/6/201638.6638.6638.6538.661,216
4/5/201638.6238.7738.6238.667,785
4/4/201638.6438.7838.6138.61346,932
4/1/201639.0039.0138.7138.753,451
3/31/201638.8039.0038.8039.001,175
3/30/201638.8038.9038.8038.821,098
3/29/201638.8038.9438.7438.824,435
3/28/201638.8439.0238.8438.883,253
3/24/201638.9139.0538.8139.058,059
3/23/201639.2639.7639.1439.222,371
3/22/201639.4139.4139.1939.19373
3/21/201639.4939.4939.4739.49933
3/18/201639.5039.5939.4639.582,777
3/17/201639.5739.9339.5439.9312,481
3/16/201639.2939.5539.2939.357,228
3/15/201639.2139.2939.2139.291,660
3/14/201639.2539.6139.2539.252,990
3/11/201639.2939.5539.2839.543,961
3/10/201639.3039.4639.3039.381,934
3/9/201639.4539.6139.3339.513,035
3/8/201639.3139.4439.2839.308,237
3/7/201639.5539.5539.3739.505,923
3/4/201639.0139.4139.0139.193,171
3/3/201639.2339.8039.2239.221,422
3/2/201638.9939.2538.9939.137,440
3/1/201638.9539.1938.9539.1339,901
2/29/201639.0539.1839.0439.182,015
2/26/201639.0739.0738.9138.991,866
2/25/201638.9539.0338.8638.93112,961
2/24/201639.1339.1338.9639.012,267
2/23/201638.8139.0938.8138.909,188
2/22/201638.9039.0338.8438.909,384
2/19/201638.9438.9438.9438.94229
2/18/201639.0839.2539.0639.253,034
2/17/201639.0839.1238.9338.933,384
2/16/201638.8839.2038.8839.126,159
2/12/201639.0639.1139.0239.0698,465
2/11/201638.5239.2838.4738.859,138
2/10/201639.4539.4539.1939.24219,908
2/9/201639.4739.7239.4739.5661,026
2/8/201639.4939.7939.4939.7811,407
2/5/201639.4039.4539.3139.3610,657
2/4/201638.7538.8038.6638.676,681
2/3/201638.4438.6738.4038.6610,762
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center