RBS Rogers Enhanced Commodity ETN $24.59

down -0.02


17/4/2014 06:40 PM  |  NYSEARCA : RGRC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRC historical data

Date Open High Low Close Volume
4/17/201424.6124.6224.5624.5924,378
4/16/201424.6424.6624.5824.6128,433
4/15/201424.5224.5224.5224.52216
4/14/201424.5824.6824.5824.681,777
4/11/201424.4824.4824.4824.480
4/10/201424.4824.4824.4824.48208
4/9/201424.4224.4624.4224.44142,416
4/8/201424.1524.1524.1524.1565
4/7/201424.1924.1924.1224.151,579
4/4/201424.1424.1424.1424.14318
4/3/201424.1124.1123.9823.98358
4/2/201423.9123.9123.8723.87918
4/1/201424.1424.1424.1424.1421
3/31/201424.1324.1524.1324.146,230
3/28/201424.2324.2624.1924.251,232
3/27/201423.9923.9923.9923.9977
3/26/201423.9923.9923.9923.99145
3/25/201424.0324.0323.9923.991,684
3/24/201423.9723.9723.9723.97669
3/21/201424.0024.0023.8923.89697
3/20/201424.0624.0624.0624.0634
3/19/201424.0524.0724.0424.065,942
3/18/201424.1024.1024.1024.1015
3/17/201424.0724.1024.0724.10833
3/14/201424.2224.2224.2124.21276
3/13/201424.2424.2424.2424.24447
3/12/201424.1924.3224.1924.322,923
3/11/201424.4024.4024.4024.40102
3/10/201424.4024.4024.4024.4072
3/7/201424.4024.4024.4024.40230
3/6/201424.3924.3924.3424.391,428
3/5/201424.3224.3424.3124.342,717
3/4/201424.3224.3224.3224.32441
3/3/201423.9223.9223.9223.9279
2/28/201423.9223.9223.9223.921,183
2/27/201423.9823.9823.9223.921,594
2/26/201424.0324.0623.9323.934,149
2/25/201424.0124.1024.0124.0552,089
2/24/201424.2524.2524.1024.101,639
2/21/201423.9924.0023.9523.994,501
2/20/201423.9423.9623.9423.96726
2/19/201423.9024.0423.9023.985,127
2/18/201423.7023.8723.7023.866,978
2/14/201423.4623.4623.4623.46302
2/13/201423.3923.3923.3923.3920
2/12/201423.3723.3923.3723.39394
2/11/201423.1923.1923.1923.19715
2/10/201423.1523.1523.1523.152,793
2/7/201423.1423.1423.1423.140
2/6/201423.1423.1423.1423.142,212
2/5/201422.9423.0122.9422.972,122
2/4/201422.8522.8722.8522.875,471
2/3/201422.7222.7322.7222.73399
1/31/201422.7022.7122.6422.642,008
1/30/201422.6922.6922.6922.69280
1/29/201422.7022.7022.7022.7040
1/28/201422.7022.7022.7022.70490
1/27/201422.6722.6722.5922.618,117
1/24/201422.7122.8122.7122.762,955
1/23/201422.8422.8622.8022.803,022
1/22/201422.7822.7822.7422.781,109
1/21/201422.7322.7322.6722.692,959
1/17/201422.6622.6822.6122.672,202
1/16/201422.7022.7022.7022.70121
1/15/201422.6022.6822.6022.682,590
1/14/201422.6322.6322.6022.602,338
1/13/201422.6122.6122.6122.61830
1/10/201422.5022.5622.5022.562,033
1/9/201422.5222.5222.4022.40535
1/8/201422.5522.5522.5522.55255
1/7/201422.7322.7522.7222.72757
1/6/201422.7922.7922.7622.782,966
1/3/201422.7322.7722.7322.74954
1/2/201422.9722.9722.8722.87549
12/31/201323.0623.0622.9922.991,210
12/30/201323.1623.1623.1023.101,374
12/27/201323.2123.2123.2123.21129
12/26/201323.1423.1423.1323.132,327
12/24/201323.0923.0923.0923.09704
12/23/201323.1323.1423.0623.1122,004
12/20/201323.0823.0823.0823.08141
12/19/201322.9422.9422.9422.94189
12/18/201322.9922.9922.9022.901,722
12/17/201322.9822.9822.9822.98189
12/16/201323.0623.0623.0023.008,292
12/13/201323.0023.0023.0023.000
12/12/201323.1423.1423.0023.003,659
12/11/201323.1623.1623.1623.161,098
12/10/201323.1523.1523.1523.152,752
12/9/201323.0523.0522.2723.0222,771
12/6/201323.0623.0723.0123.07841
12/5/201322.9722.9722.9722.97154
12/4/201323.0723.0723.0223.03419
12/3/201322.9422.9422.9422.94300
12/2/201322.8122.9122.8122.864,242
11/29/201322.8822.8822.8822.880
11/27/201322.8622.8822.8222.884,048
11/26/201322.8022.8022.8022.80905
11/25/201322.7922.8722.7922.871,680
11/22/201322.8522.8522.8522.85500
Trading Center