RBS Rogers Enhanced Precious Metals ETN $19.43

down 0.00


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

RGRP historical data

Date Open High Low Close Volume
4/15/201419.4119.4319.4119.432,060
4/14/201419.6919.6919.6919.690
4/11/201419.6619.6619.6619.660
4/10/201419.6619.6619.6619.660
4/9/201419.5219.5219.5219.520
4/8/201419.5219.5219.5219.520
4/7/201419.3419.3419.3419.340
4/4/201419.3519.3519.3519.350
4/3/201419.3519.3519.3519.350
4/2/201419.4619.4619.4619.46107
4/1/201420.0220.0220.0220.024
3/31/201420.0220.0220.0220.020
3/28/201420.0220.0220.0220.020
3/27/201418.5018.5018.5018.500
3/26/201419.5119.5119.5119.510
3/25/201420.0220.0220.0220.023
3/24/201418.1918.1918.1918.190
3/21/201417.7817.7817.7817.780
3/20/201417.7817.7817.7817.780
3/19/201420.0220.0220.0220.02181
3/18/201418.1118.1118.1118.110
3/17/201418.8518.8518.8518.850
3/14/201420.0220.0220.0220.020
3/13/201420.0220.0220.0220.021
3/12/201420.0220.0220.0220.020
3/11/201419.3719.3719.3719.370
3/10/201419.2019.2019.2019.200
3/7/201419.4219.4219.4219.420
3/6/201419.4219.4219.4219.420
3/5/201420.0220.0220.0220.023
3/4/201420.0220.0220.0220.022,000
3/3/201420.1320.1320.1320.130
2/28/201419.8919.8919.8919.890
2/27/201419.8919.8919.8919.890
2/26/201419.8819.8819.8819.883
2/25/201420.0620.0620.0620.060
2/24/201420.1020.1020.1020.100
2/21/201419.9019.9019.9019.900
2/20/201419.9019.9019.9019.900
2/19/201419.8819.8819.8819.88110
2/18/201419.9219.9219.9219.920
2/14/201419.4219.4219.4219.420
2/13/201419.4219.4219.4219.420
2/12/201419.2419.2419.2419.240
2/11/201419.1619.1619.1619.160
2/10/201419.0119.0119.0119.010
2/7/201418.8018.8018.8018.800
2/6/201418.8018.8018.8018.800
2/5/201418.8018.8018.8018.800
2/4/201418.6618.6618.6618.660
2/3/201418.7118.7118.7118.71112
1/31/201418.4918.4918.4918.49100
1/30/201418.5318.5318.5318.530
1/29/201418.9518.9518.9518.950
1/28/201418.8018.8018.8018.800
1/27/201418.8418.8418.8418.840
1/24/201419.1419.1419.1419.140
1/23/201419.1419.1419.1419.140
1/22/201418.9018.9018.9018.900
1/21/201418.9518.9518.9518.950
1/17/201418.9618.9618.9618.960
1/16/201418.9618.9618.9618.960
1/15/201419.0419.0419.0419.0492
1/14/201419.0419.0419.0419.04100
1/13/201419.0419.0419.0419.04100
1/10/201418.6718.6718.6718.670
1/9/201418.6718.6718.6718.67100
1/8/201418.6618.6618.6618.660
1/7/201418.7918.7918.7918.790
1/6/201418.9418.9418.9418.94382
1/3/201418.6918.6918.6918.690
1/2/201418.6918.6918.6918.690
12/31/201318.3018.3018.3018.30200
12/30/201318.2618.2618.2618.260
12/27/201318.3718.3718.3718.370
12/26/201318.3718.3718.3718.370
12/24/201313.1213.1213.1213.120
12/23/201318.1518.1518.1518.150
12/20/201318.0118.0118.0118.010
12/19/201318.0118.0118.0118.010
12/18/201318.4218.4218.4218.420
12/17/201318.5218.5218.5218.520
12/16/201318.7118.7118.7118.710
12/13/201318.5218.5218.5218.520
12/12/201318.5218.5218.5218.520
12/11/201318.9918.9918.9918.990
12/10/201319.1119.1119.1119.110
12/9/201318.7918.7918.7918.790
12/6/201318.5618.5618.5618.560
12/5/201318.5618.5618.5618.560
12/4/201318.7418.7418.7418.740
12/3/201318.3818.3818.3818.380
12/2/201318.3318.3318.3318.330
11/29/201319.0719.0719.0719.070
11/27/201319.0719.0719.0719.070
11/26/201319.0719.0719.0719.070
11/25/201319.0719.0719.0719.070
11/22/201319.0719.0719.0719.070
11/21/201319.0719.0719.0719.070
11/20/201319.0719.0719.0719.07100
Trading Center