RBS ROGERS ENHANCED COMMODITY $23.79

up +0.11


20/5/2013 04:20 PM  |  NYSEARCA : RGRC  |  Industries :
Type:

RGRC historical data

Date Open High Low Close Volume
5/20/2013 24.40 24.40 23.67 23.79 60
5/17/2013 23.65 23.68 23.65 23.68 6
5/16/2013 23.60 23.72 23.55 23.59 105
5/15/2013 23.95 23.95 23.49 23.72 17
5/14/2013 23.78 23.78 23.70 23.70 28
5/13/2013 23.82 23.82 23.69 23.79 23
5/10/2013 24.05 24.05 23.63 23.74 95
5/9/2013 23.88 24.01 23.83 23.83 13
5/8/2013 24.00 24.00 23.91 23.91 12
5/7/2013 23.86 23.86 23.68 23.81 35
5/6/2013 24.00 24.00 23.76 23.82 51
5/3/2013 23.89 23.89 23.87 23.87 12
5/2/2013 23.58 23.58 23.58 23.58 1
5/1/2013 23.45 23.45 23.40 23.44 18
4/30/2013 23.82 23.83 23.78 23.78 220
4/29/2013 23.72 23.91 23.71 23.89 35
4/26/2013 23.63 23.67 23.54 23.57 33
4/25/2013 23.62 23.62 23.62 23.62 4
4/24/2013 23.34 23.41 23.33 23.41 76
4/23/2013 23.31 23.31 23.23 23.23 26
4/22/2013 23.42 23.42 23.42 23.42 0
4/19/2013 23.41 23.43 23.37 23.42 169
4/18/2013 23.38 23.45 23.28 23.42 64
4/17/2013 23.39 23.39 23.31 23.31 11
4/16/2013 23.38 23.49 23.35 23.49 12
4/15/2013 23.47 23.47 23.28 23.28 73
4/12/2013 23.92 24.73 23.80 24.73 239
4/11/2013 24.89 24.89 24.07 24.07 5
4/10/2013 24.14 24.14 24.13 24.13 6
4/9/2013 24.12 24.19 24.11 24.19 16
4/8/2013 24.79 24.79 24.05 24.06 24
4/5/2013 24.02 24.02 24.02 24.02 0
4/4/2013 24.00 24.07 24.00 24.02 81
4/3/2013 24.23 24.23 24.12 24.12 19
4/2/2013 24.41 24.42 24.34 24.36 29
4/1/2013 24.42 24.47 24.36 24.46 56
3/28/2013 24.50 24.51 24.47 24.51 30
3/27/2013 24.75 24.75 24.75 24.75 301
3/26/2013 24.58 24.66 24.58 24.66 6
3/25/2013 24.57 24.57 24.57 24.57 16
3/22/2013 24.50 24.50 24.47 24.50 19
3/21/2013 24.52 24.53 24.49 24.49 13
3/20/2013 24.41 24.41 24.41 24.41 6
3/19/2013 24.47 24.47 24.47 24.47 1
3/18/2013 24.40 24.51 24.40 24.50 28
3/15/2013 24.65 24.65 24.63 24.63 10
3/14/2013 24.52 24.59 24.51 24.59 19
3/13/2013 24.59 24.59 24.59 24.59 3
3/12/2013 24.61 24.61 24.61 24.61 203
3/11/2013 24.40 24.49 24.40 24.49 50
3/8/2013 24.48 24.48 24.48 24.48 10
3/7/2013 24.32 24.39 24.32 24.39 22
3/6/2013 24.30 24.30 24.18 24.22 92
3/5/2013 24.34 24.37 24.29 24.37 41
3/4/2013 24.27 24.27 24.17 24.24 38
3/1/2013 24.22 24.30 24.22 24.29 272
2/28/2013 24.43 24.48 24.43 24.48 44
2/27/2013 24.54 24.57 24.45 24.46 63
2/26/2013 24.59 24.59 24.49 24.54 26
2/25/2013 24.72 24.72 24.59 24.61 21
2/22/2013 24.67 24.78 24.60 24.63 14
2/21/2013 24.67 24.69 24.61 24.63 678
2/20/2013 25.07 25.07 24.88 24.88 261
2/19/2013 25.06 25.10 25.06 25.08 209
2/15/2013 25.13 25.14 25.10 25.14 10
2/14/2013 25.28 25.28 25.19 25.25 121
2/13/2013 25.33 25.36 25.30 25.32 50
2/12/2013 25.28 25.28 25.28 25.28 23
2/11/2013 25.21 25.29 25.21 25.28 55
2/8/2013 25.43 26.10 25.38 25.39 1248
2/7/2013 25.38 25.38 25.34 25.34 12
2/6/2013 25.46 25.50 25.44 25.50 1576
2/5/2013 25.51 25.57 25.50 25.57 58
2/4/2013 25.48 25.53 25.48 25.53 28
2/1/2013 26.40 26.40 25.54 25.54 153
1/31/2013 25.45 25.45 25.45 25.45 0
1/30/2013 26.20 26.20 25.35 25.45 58
1/29/2013 25.80 25.80 25.14 25.20 15
1/28/2013 25.08 25.11 25.02 25.11 11
1/25/2013 25.07 25.09 25.07 25.09 24
1/24/2013 25.12 25.18 25.10 25.12 19
1/23/2013 25.19 25.19 25.19 25.19 4
1/22/2013 25.15 25.15 25.15 25.15 0
1/18/2013 25.05 25.15 25.05 25.15 8
1/17/2013 25.05 25.05 25.05 25.05 2
1/16/2013 24.94 24.94 24.89 24.90 156
1/15/2013 24.94 24.94 24.90 24.90 29
1/14/2013 24.90 24.90 24.84 24.88 10
1/11/2013 24.67 24.67 24.67 24.67 2
1/10/2013 24.88 24.88 24.88 24.88 7
1/9/2013 24.77 25.46 24.67 24.74 11
1/8/2013 24.74 24.74 24.74 24.74 2
1/7/2013 24.69 24.69 24.69 24.69 3
1/4/2013 24.80 24.80 24.80 24.80 0
1/3/2013 24.89 24.89 24.80 24.80 14
1/2/2013 25.12 25.12 25.05 25.05 6
12/31/2012 24.75 24.75 24.75 24.75 5
12/28/2012 24.83 24.83 24.83 24.83 5
12/27/2012 24.77 25.21 24.72 24.88 26
12/26/2012 24.77 24.77 24.77 24.77 0
Marketplace
Trading Center