RBS ROGERS ENHANCED ENERGY ETN $25.10


10/5/2013 10:10 AM  |  NYSEARCA : RGRE  |  Industries :
Type:

RGRE historical data

Date Open High Low Close Volume
5/17/2013 25.10 25.10 25.10 25.10 0
5/16/2013 25.10 25.10 25.10 25.10 0
5/15/2013 25.10 25.10 25.10 25.10 0
5/14/2013 25.10 25.10 25.10 25.10 0
5/13/2013 25.10 25.10 25.10 25.10 0
5/10/2013 25.10 25.10 25.10 25.10 1
5/9/2013 25.35 25.35 25.35 25.35 0
5/8/2013 25.35 25.35 25.35 25.35 10
5/7/2013 25.45 25.45 25.45 25.45 0
5/6/2013 25.45 25.45 25.45 25.45 10
5/3/2013 24.80 24.80 24.80 24.80 0
5/2/2013 24.80 24.80 24.80 24.80 0
5/1/2013 24.80 24.80 24.80 24.80 0
4/30/2013 24.80 24.80 24.80 24.80 0
4/29/2013 24.80 24.80 24.80 24.80 0
4/26/2013 24.80 24.80 24.80 24.80 0
4/25/2013 24.80 24.80 24.80 24.80 0
4/24/2013 24.80 24.80 24.80 24.80 2
4/23/2013 24.24 24.24 24.24 24.24 0
4/22/2013 24.24 24.24 24.24 24.24 0
4/19/2013 24.24 24.24 24.24 24.24 0
4/18/2013 24.24 24.24 24.24 24.24 0
4/17/2013 24.24 24.24 24.24 24.24 2
4/16/2013 24.72 24.72 24.72 24.72 0
4/15/2013 24.73 24.73 24.72 24.72 2
4/12/2013 25.53 25.53 25.53 25.53 0
4/11/2013 25.53 25.53 25.53 25.53 0
4/10/2013 25.54 25.54 25.53 25.53 4
4/9/2013 25.46 25.46 25.46 25.46 0
4/8/2013 25.46 25.46 25.46 25.46 0
4/5/2013 25.46 25.46 25.46 25.46 0
4/4/2013 25.46 25.46 25.46 25.46 16
4/3/2013 26.11 26.11 26.11 26.11 0
4/2/2013 26.11 26.11 26.11 26.11 1
4/1/2013 26.21 26.21 26.21 26.21 2
3/28/2013 26.02 26.02 26.02 26.02 3
3/27/2013 25.95 25.95 25.95 25.95 2
3/26/2013 25.67 25.67 25.67 25.67 0
3/25/2013 25.67 25.67 25.67 25.67 2
3/22/2013 25.55 25.55 25.55 25.55 0
3/21/2013 25.55 25.55 25.55 25.55 0
3/20/2013 25.55 25.55 25.55 25.55 0
3/19/2013 25.55 25.55 25.55 25.55 9
3/18/2013 25.63 25.63 25.63 25.63 0
3/15/2013 25.63 25.63 25.63 25.63 0
3/14/2013 25.63 25.63 25.63 25.63 0
3/13/2013 25.63 25.63 25.63 25.63 0
3/12/2013 25.63 25.63 25.63 25.63 3
3/11/2013 25.32 25.32 25.32 25.32 0
3/8/2013 25.32 25.32 25.32 25.32 0
3/7/2013 25.32 25.32 25.32 25.32 12
3/6/2013 25.00 25.00 25.00 25.00 0
3/5/2013 25.00 25.00 25.00 25.00 0
3/4/2013 25.00 25.00 25.00 25.00 5
3/1/2013 25.25 25.25 25.25 25.25 0
2/28/2013 25.25 25.25 25.25 25.25 1
2/27/2013 25.55 25.55 25.54 25.55 5
2/26/2013 26.22 26.22 26.22 26.22 0
2/25/2013 26.22 26.22 26.22 26.22 0
2/22/2013 26.22 26.22 26.22 26.22 0
2/21/2013 26.22 26.22 26.22 26.22 0
2/20/2013 26.22 26.22 26.22 26.22 2
2/19/2013 26.26 26.26 26.26 26.26 2
2/15/2013 26.06 26.10 26.06 26.10 7
2/14/2013 26.37 26.37 26.37 26.37 2
2/13/2013 26.26 26.26 26.26 26.26 0
2/12/2013 26.26 26.26 26.26 26.26 0
2/11/2013 26.26 26.26 26.26 26.26 0
2/8/2013 26.26 26.26 26.26 26.26 0
2/7/2013 26.26 26.26 26.26 26.26 0
2/6/2013 26.26 26.26 26.26 26.26 2
2/5/2013 25.86 25.86 25.86 25.86 0
2/4/2013 25.86 25.86 25.86 25.86 0
2/1/2013 25.86 25.86 25.86 25.86 0
1/31/2013 25.86 25.86 25.86 25.86 3
1/30/2013 25.86 25.86 25.85 25.85 10
1/29/2013 25.69 25.69 25.69 25.69 0
1/28/2013 25.69 25.69 25.69 25.69 4
1/25/2013 25.69 25.69 25.69 25.69 0
1/24/2013 25.69 25.69 25.69 25.69 0
1/23/2013 25.69 25.69 25.69 25.69 0
1/22/2013 25.69 25.69 25.69 25.69 10
1/18/2013 25.18 25.18 25.18 25.18 0
1/17/2013 25.18 25.18 25.18 25.18 0
1/16/2013 25.16 25.18 25.16 25.18 12
1/15/2013 25.28 25.28 25.28 25.28 0
1/14/2013 25.28 25.28 25.28 25.28 2
1/11/2013 25.28 25.28 25.28 25.28 0
1/10/2013 25.28 25.28 25.28 25.28 2
1/9/2013 24.77 24.77 24.77 24.77 0
1/8/2013 24.77 24.77 24.77 24.77 0
1/7/2013 24.77 24.77 24.77 24.77 0
1/4/2013 24.77 24.77 24.77 24.77 0
1/3/2013 24.77 24.77 24.77 24.77 0
1/2/2013 24.77 24.77 24.77 24.77 0
12/31/2012 24.77 24.77 24.77 24.77 0
12/28/2012 24.77 24.77 24.77 24.77 0
12/27/2012 24.77 24.77 24.77 24.77 0
12/26/2012 24.77 24.77 24.77 24.77 0
12/24/2012 24.77 24.77 24.77 24.77 0
Marketplace
Trading Center