$39.06 +0.21 (%) PSh RAFI Lg/Shr Shs - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RALS historical data

Date Open High Low Close Volume
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
2/2/201638.7538.7538.3938.4913,949
2/1/201638.6838.7838.6738.787,683
1/29/201638.5838.8238.5838.6912,926
1/28/201638.2438.5838.2438.5812,301
1/27/201638.1638.6538.1638.524,126
1/26/201638.3238.3638.2138.2511,635
1/25/201638.1638.1938.0238.1981,660
1/22/201638.1838.1838.1438.156,969
1/21/201638.4238.4238.2038.3221,037
1/20/201638.5838.5838.3238.3910,076
1/19/201638.5338.5938.3838.4230,213
1/15/201638.7538.7538.5138.742,009
1/14/201638.6538.8238.6538.822,462
1/13/201638.5838.8338.5838.662,977
1/12/201638.6638.6638.5738.571,596
1/11/201638.8238.8238.7038.778,267
1/8/201638.7638.8238.6638.8214,565
1/7/201638.7638.9638.7538.844,718
1/6/201638.8638.8638.7838.859,930
1/5/201638.9439.0138.8638.976,002
1/4/201638.9539.0838.8639.085,433
12/31/201538.8638.9338.7538.915,946
12/30/201539.0639.1238.9038.9932,687
12/29/201539.3539.3538.9038.9618,796
12/28/201539.1639.1638.9038.906,756
12/24/201538.9139.2538.9139.209,373
12/23/201538.9139.2338.9139.106,813
12/22/201538.8939.1138.8438.907,731
12/21/201539.7139.7138.8839.0735,288
12/18/201538.8039.5638.8038.91132,674
12/17/201538.8739.0138.7538.9952,404
12/16/201538.8739.0238.7938.807,289
12/15/201538.7638.9238.7638.922,468
12/14/201538.7838.8938.7838.893,273
12/11/201538.9939.0638.9439.065,842
12/10/201538.7639.0138.7638.9216,435
12/9/201538.9639.0438.8738.8716,239
12/8/201538.8839.1138.7738.776,820
12/7/201539.0739.2539.0639.0723,093
12/4/201539.2239.2839.1439.283,874
12/3/201539.2439.4239.2039.2418,022
12/2/201539.1839.2039.0639.065,573
12/1/201539.1139.2039.0039.184,170
11/30/201539.1039.2138.9239.078,322
11/27/201538.9239.1338.9239.131,345
11/25/201539.0339.1338.9938.992,137
11/24/201539.1439.2039.1439.14887
11/23/201538.8439.0538.8439.047,458
11/20/201539.1339.1338.9038.963,605
11/19/201539.1039.1138.9938.999,571
11/18/201539.0939.3639.0939.183,573
11/17/201539.4139.4139.1639.162,053
11/16/201539.4139.4839.2339.285,446
11/13/201539.4339.4339.2539.376,002
11/12/201539.2539.3139.1339.311,666
11/11/201539.6739.6739.3239.4723,889
11/10/201539.4539.5439.4539.492,615
11/9/201539.4039.4939.3239.384,926
11/6/201539.3439.5339.2639.5320,425
11/5/201539.1539.1739.0139.096,774
11/4/201539.0939.1339.0539.068,067
11/3/201538.9439.1738.9439.104,577
10/30/201539.0039.0838.8838.887,287
10/29/201538.9739.0738.9138.9311,499
10/28/201539.0539.2339.0539.232,544
10/27/201539.1339.1838.8839.0716,234
10/26/201539.3339.3739.0539.3523,972
10/23/201539.2939.3339.2939.33882
10/22/201539.4739.4739.1839.1841,407
10/21/201539.3939.5539.3939.543,269
10/20/201539.3939.4739.3939.473,718
10/19/201539.2739.4039.2739.296,376
10/16/201539.6539.6539.3039.404,204
10/15/201539.3739.5439.3039.541,645
10/14/201539.5439.5439.3039.303,968
10/13/201539.3339.5839.3339.532,017
10/12/201539.2539.3439.2539.331,616
10/9/201539.6939.7039.4539.555,373
10/8/201539.7439.8439.6339.732,447
10/7/201539.4739.7839.4739.7548,333
10/6/201539.3739.5739.3739.455,899
10/5/201539.2139.2939.1239.122,785
10/2/201539.1139.1138.6338.9821,370
10/1/201539.0939.1038.7438.9311,494
9/30/201539.2139.3439.1539.2524,727
9/29/201539.0939.3139.0939.312,588
9/28/201539.1339.2239.1239.182,862
9/25/201538.9739.1238.8339.014,214
9/24/201538.8638.9738.8638.972,305
9/23/201538.9439.0138.8039.011,303
9/22/201539.3639.3638.9838.987,367
9/21/201539.5639.5639.0739.187,458
9/18/201539.2039.2238.9238.9214,345
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center