RBS ROGERS ENHANCED INDUSTRIAL $24.16

up +0.19


22/5/2013 04:22 PM  |  NYSEARCA : RGRI  |  Industries :
Type:

RGRI historical data

Date Open High Low Close Volume
5/21/2013 23.90 24.00 23.89 23.97 13
5/20/2013 24.04 24.04 24.04 24.04 2
5/17/2013 23.80 23.81 23.80 23.81 12
5/16/2013 23.13 23.52 23.13 23.52 4
5/15/2013 24.05 24.05 24.05 24.05 0
5/14/2013 24.05 24.05 24.05 24.05 0
5/13/2013 24.05 24.05 24.05 24.05 4
5/10/2013 23.97 24.14 23.97 24.14 4
5/9/2013 24.33 24.33 24.33 24.33 0
5/8/2013 24.33 24.33 24.33 24.33 185
5/7/2013 24.08 24.08 24.08 24.08 2
5/6/2013 23.99 23.99 23.96 23.96 12
5/3/2013 23.23 23.23 23.23 23.23 0
5/2/2013 23.11 23.23 23.11 23.23 6
5/1/2013 23.23 23.38 23.05 23.05 12
4/30/2013 24.15 24.15 24.15 24.15 0
4/29/2013 24.15 24.15 24.15 24.15 0
4/26/2013 24.15 24.15 24.15 24.15 3
4/25/2013 23.99 23.99 23.99 23.99 0
4/24/2013 23.99 23.99 23.99 23.99 3
4/23/2013 23.62 23.64 23.62 23.64 8
4/22/2013 23.79 23.79 23.79 23.79 0
4/19/2013 23.79 23.79 23.79 23.79 2
4/18/2013 23.88 23.88 23.88 23.88 0
4/17/2013 23.88 23.88 23.88 23.88 0
4/16/2013 23.88 23.88 23.88 23.88 0
4/15/2013 23.88 23.88 23.88 23.88 3
4/12/2013 24.86 24.86 24.86 24.86 0
4/11/2013 24.86 24.86 24.86 24.86 0
4/10/2013 24.87 24.87 24.86 24.86 4
4/9/2013 25.01 25.01 25.01 25.01 7
4/8/2013 24.63 24.63 24.63 24.63 4
4/5/2013 24.60 24.60 24.60 24.60 0
4/4/2013 24.63 24.63 24.60 24.60 36
4/3/2013 24.58 24.58 24.58 24.58 0
4/2/2013 24.46 24.58 24.43 24.58 14
4/1/2013 24.66 24.72 24.66 24.71 40
3/28/2013 24.88 24.89 24.88 24.89 11
3/27/2013 25.12 25.12 25.12 25.12 2
3/26/2013 25.25 25.25 25.25 25.25 0
3/25/2013 25.25 25.25 25.25 25.25 1
3/22/2013 25.34 25.36 25.34 25.36 7
3/21/2013 25.29 25.29 25.29 25.29 0
3/20/2013 25.14 25.29 25.14 25.29 5
3/19/2013 25.47 25.47 25.47 25.47 0
3/18/2013 25.47 25.47 25.47 25.47 0
3/15/2013 25.63 25.63 25.47 25.47 5
3/14/2013 25.72 25.72 25.72 25.72 5
3/13/2013 25.68 25.68 25.64 25.64 8
3/12/2013 25.72 25.73 25.72 25.73 3
3/11/2013 25.47 25.47 25.47 25.47 13
3/8/2013 25.50 25.51 25.50 25.50 14
3/7/2013 25.58 25.59 25.58 25.59 4
3/6/2013 25.61 25.61 25.61 25.61 0
3/5/2013 25.60 25.61 25.60 25.61 4
3/4/2013 25.53 25.62 25.53 25.59 8
3/1/2013 25.47 25.51 25.47 25.51 12
2/28/2013 26.08 26.08 26.08 26.08 0
2/27/2013 26.06 26.08 26.02 26.08 5
2/26/2013 26.03 26.03 26.03 26.03 0
2/25/2013 26.03 26.03 26.03 26.03 3
2/22/2013 26.24 26.24 26.24 26.24 0
2/21/2013 26.24 26.24 26.24 26.24 3
2/20/2013 26.81 26.81 26.81 26.81 2
2/19/2013 27.62 27.62 27.62 27.62 0
2/15/2013 27.65 27.65 27.62 27.62 5
2/14/2013 27.50 27.50 27.36 27.50 20
2/13/2013 27.27 27.27 27.27 27.27 0
2/12/2013 27.27 27.27 27.27 27.27 0
2/11/2013 27.27 27.27 27.27 27.27 0
2/8/2013 27.27 27.27 27.27 27.27 0
2/7/2013 27.27 27.27 27.27 27.27 1
2/6/2013 27.44 27.44 27.44 27.44 9
2/5/2013 27.58 27.58 27.58 27.58 0
2/4/2013 27.60 27.60 27.58 27.58 3
2/1/2013 27.34 27.34 27.34 27.34 0
1/31/2013 27.91 27.91 27.34 27.34 9
1/30/2013 27.37 27.53 27.37 27.53 7
1/29/2013 26.63 26.63 26.63 26.63 0
1/28/2013 26.73 26.73 26.63 26.63 13
1/25/2013 26.64 26.64 26.59 26.64 8
1/24/2013 26.86 26.92 26.81 26.81 4
1/23/2013 26.83 26.83 26.82 26.82 5
1/22/2013 26.77 26.77 26.77 26.77 2
1/18/2013 26.77 26.77 26.56 26.59 6
1/17/2013 26.51 26.51 26.50 26.51 34
1/16/2013 26.24 26.26 26.24 26.26 8
1/15/2013 26.74 26.74 26.74 26.74 0
1/14/2013 26.74 26.74 26.74 26.74 1
1/11/2013 26.77 26.77 26.77 26.77 1
1/10/2013 26.99 27.06 26.96 27.06 22
1/9/2013 26.50 26.50 26.50 26.50 0
1/8/2013 26.50 26.50 26.50 26.50 0
1/7/2013 26.50 26.50 26.50 26.50 2
1/4/2013 27.21 27.21 27.21 27.21 0
1/3/2013 27.21 27.21 27.21 27.21 3
1/2/2013 27.66 27.66 27.66 27.66 1110
12/31/2012 26.34 28.05 25.72 26.66 18
12/28/2012 26.71 26.74 26.63 26.63 1101
12/27/2012 26.71 26.74 26.29 26.74 6
Marketplace
Trading Center