$39.15 +0.13 (%) PSh RAFI Lg/Shr Shs - NYSEARCA

Aug. 27, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RALS historical data

Date Open High Low Close Volume
8/27/201539.9639.9638.8839.1510,422
8/26/201539.1939.2739.0239.022,273
8/25/201540.5040.7739.0039.1121,550
8/24/201541.4541.4541.4539.093,795
8/21/201539.1339.1939.0839.192,203
8/20/201539.3039.3039.0839.186,193
8/19/201538.8538.9438.8538.913,820
8/18/201538.9639.0538.9439.051,422
8/17/201539.1339.1338.9939.07993
8/14/201539.1439.1439.0039.095,635
8/13/201539.1239.1238.8638.865,900
8/12/201539.1039.3139.0839.184,903
8/11/201539.1839.3239.1139.321,674
8/10/201538.9939.4038.9939.332,703
8/7/201539.2239.2939.1039.1013,397
8/6/201538.8539.2638.8539.0815,984
8/5/201538.9838.9838.8738.87514
8/4/201538.8638.9738.7938.974,150
8/3/201538.9639.0538.8738.9989,122
7/31/201538.9739.1038.9139.1010,768
7/30/201539.1339.1439.0439.071,127
7/29/201539.1239.2438.9539.0414,436
7/28/201538.9639.1538.9639.083,151
7/27/201538.8139.0638.7939.053,429
7/24/201539.0939.1139.0639.074,573
7/23/201539.6039.6039.2039.261,531
7/22/201539.2839.4039.2739.4010,149
7/21/201539.4339.4339.2739.347,266
7/20/201539.5139.5139.3539.373,036
7/17/201539.7139.7139.5839.664,917
7/16/201539.8239.9139.8239.841,355
7/15/201539.9539.9539.9039.932,553
7/14/201539.9140.0139.7639.9415,593
7/13/201539.9940.2139.9940.054,792
7/10/201540.1640.1840.0640.1312,558
7/9/201540.1740.2440.1540.244,965
7/8/201540.2440.3140.2140.2147,472
7/7/201540.3240.3240.2540.325,966
7/6/201540.3840.4240.3740.3733,842
7/2/201540.5240.7340.4140.53103,683
7/1/201540.5540.6540.5540.631,480
6/30/201540.6540.6640.5840.581,614
6/29/201540.8340.8440.8140.812,488
6/26/201540.8640.8740.8340.864,985
6/25/201540.9141.0440.8140.814,235
6/24/201540.9941.0940.9140.925,498
6/23/201541.0141.0740.8641.074,237
6/22/201540.9340.9840.7340.98696
6/19/201540.8240.9340.7340.931,812
6/18/201540.8640.9140.7340.914,376
6/17/201541.1441.1940.9040.982,545
6/16/201540.8741.1440.8741.052,698
6/15/201541.2941.2940.9541.091,415
6/12/201541.1141.2541.0741.253,476
6/11/201541.2541.2641.0641.2616,405
6/10/201541.2041.2441.0441.162,889
6/9/201540.8441.1940.8441.012,803
6/8/201540.9140.9740.8540.856,329
6/5/201541.0841.1040.8040.8636,354
6/4/201540.9241.0340.9040.903,027
6/3/201541.1141.1240.9441.1257,281
6/2/201541.0441.0440.8440.992,768
6/1/201540.7940.9140.5740.5934,033
5/29/201540.8640.9340.8340.897,015
5/28/201540.9140.9340.7640.772,429
5/27/201540.8040.8840.7940.881,440
5/26/201541.0041.0040.8940.891,332
5/22/201540.8941.0040.7940.944,064
5/21/201541.0041.0040.8740.935,009
5/20/201540.7240.9740.7240.912,835
5/19/201540.8740.8740.7540.7534,322
5/18/201541.0541.0540.8240.833,877
5/15/201540.9340.9340.8240.901,465
5/14/201541.0541.1640.9140.912,342
5/13/201541.1041.1141.0941.094,260
5/12/201540.9840.9940.8940.944,350
5/11/201541.0041.0040.8640.963,114
5/8/201541.1741.1740.7040.8671,553
5/7/201541.2541.2540.9341.0013,825
5/6/201541.1641.2341.0941.202,658
5/5/201541.0741.2541.0741.195,188
5/4/201540.9741.0940.9241.0543,848
5/1/201541.0941.1940.9541.093,088
4/30/201540.9141.1340.9041.1218,480
4/29/201540.7840.9740.7740.8713,830
4/28/201540.6440.9040.6440.9098,925
4/27/201540.6740.6740.4940.498,536
4/24/201540.3640.7040.3640.475,150
4/23/201540.7440.7440.4940.558,273
4/22/201540.5640.6740.4740.6743,504
4/21/201541.0341.0340.5840.6146,438
4/20/201540.9340.9340.8240.825,083
4/17/201540.3541.0140.3540.8826,703
4/16/201541.0041.0140.8740.8732,570
4/15/201540.8241.1240.8141.0814,843
4/14/201540.9040.9540.8640.9327,477
4/13/201540.7140.8240.6840.7723,050
4/10/201540.8340.8340.7340.734,498
4/9/201540.4640.7840.4640.7629,050
4/8/201540.7040.7040.5740.6117,947
  • Showing 1-100 of 1,182 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!