RBS Rogers Enhanced Industrial Mtls ETN $22.92

down -0.04


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

RGRI historical data

Date Open High Low Close Volume
4/17/201422.9623.0022.9222.921,659
4/16/201423.0423.0422.9522.96900
4/15/201422.9422.9422.9422.940
4/14/201422.8022.8022.8022.800
4/11/201422.8322.8322.8322.830
4/10/201422.8322.8322.8322.830
4/9/201422.7322.7322.7322.731,800
4/8/201422.5922.5922.5922.590
4/7/201422.5722.5722.5722.570
4/4/201422.5622.5622.5622.560
4/3/201422.5622.5622.5622.560
4/2/201422.4722.4722.4722.470
4/1/201422.4122.4122.4122.410
3/31/201422.3622.3622.3622.360
3/28/201422.0022.0022.0022.000
3/27/201422.0022.0022.0022.0010
3/26/201421.9721.9721.9721.970
3/25/201422.1822.1822.1822.180
3/24/201422.0722.0721.9922.00400
3/21/201422.0822.0822.0022.01442
3/20/201421.8221.8221.8221.820
3/19/201422.0822.0822.0822.080
3/18/201419.9419.9419.9419.940
3/17/201421.9221.9221.9221.920
3/14/201421.8521.8521.8521.850
3/13/201421.8521.8521.8521.850
3/12/201422.0422.0422.0422.040
3/11/201422.0122.0122.0122.010
3/10/201422.3522.3522.3522.35256
3/7/201423.0423.0423.0423.040
3/6/201423.0423.0423.0423.040
3/5/201421.2121.2121.2121.210
3/4/201422.8922.8922.8922.890
3/3/201422.4922.4922.4922.490
2/28/201422.7122.7122.7122.710
2/27/201422.7122.7122.7122.710
2/26/201422.6222.6222.6222.620
2/25/201422.6922.6922.6922.690
2/24/201422.6722.6722.6722.670
2/21/201422.8022.8022.8022.800
2/20/201422.8022.8022.8022.800
2/19/201423.0023.0023.0023.00500
2/18/201422.9022.9022.9022.901,150
2/14/201422.5622.5622.5622.560
2/13/201422.5622.5622.5622.560
2/12/201422.5622.5622.5622.560
2/11/201422.4022.4022.4022.400
2/10/201422.2622.2622.2622.260
2/7/201422.2922.2922.2922.290
2/6/201422.2922.2922.2922.290
2/5/201422.1222.1222.1222.120
2/4/201422.3422.3422.2722.27400
2/3/201422.0322.0322.0322.030
1/31/201422.9322.9322.9322.930
1/30/201422.3622.3622.3622.360
1/29/201422.5622.5622.5622.560
1/28/201422.6422.6422.6422.640
1/27/201422.7222.7222.7222.720
1/24/201423.0023.0422.9222.932,946
1/23/201422.9522.9522.9522.950
1/22/201423.2423.2423.2423.240
1/21/201423.3623.3623.3623.360
1/17/201422.8022.8022.8022.800
1/16/201422.8022.8022.8022.8085
1/15/201423.1723.1723.1723.170
1/14/201423.1723.1723.1723.170
1/13/201423.1823.1823.1823.180
1/10/201422.8022.8022.8022.800
1/9/201422.8022.8022.8022.80106
1/8/201422.9922.9922.9922.990
1/7/201423.0323.0323.0323.030
1/6/201423.0323.0323.0323.030
1/3/201423.3623.3623.3623.360
1/2/201423.3623.3623.3623.360
12/31/201323.3923.3923.3923.390
12/30/201323.2323.6023.2323.60952
12/27/201323.4523.4523.4523.450
12/26/201323.4523.4523.4523.456,000
12/24/201323.3623.4723.3623.472,000
12/23/201323.1723.1723.1723.170
12/20/201322.6822.6822.6822.680
12/19/201322.6822.6822.6822.6812
12/18/201323.1723.1723.1723.170
12/17/201323.0823.0823.0823.080
12/16/201323.0523.0523.0523.050
12/13/201322.9622.9622.9622.960
12/12/201322.9622.9622.9622.960
12/11/201323.0723.0723.0723.070
12/10/201322.9222.9222.9222.920
12/9/201322.8922.8922.8922.890
12/6/201322.6222.6222.6222.620
12/5/201322.6222.6222.6222.620
12/4/201322.7022.7022.7022.700
12/3/201322.3822.3822.3822.380
12/2/201322.4222.4222.4222.420
11/29/201322.7522.7522.6822.68400
11/27/201322.8322.8322.8322.830
11/26/201322.8322.8322.8322.830
11/25/201322.8322.8322.8322.830
11/22/201322.8322.8322.8322.830
Trading Center