RBS ROGERS ENHANCED PRECIOUS M $20.98


16/5/2013 03:16 PM  |  NYSEARCA : RGRP  |  Industries :
Type:

RGRP historical data

Date Open High Low Close Volume
5/21/2013 20.98 20.98 20.98 20.98 0
5/20/2013 20.98 20.98 20.98 20.98 0
5/17/2013 20.98 20.98 20.98 20.98 0
5/16/2013 20.98 20.98 20.98 20.98 3
5/15/2013 21.00 21.00 21.00 21.00 1
5/14/2013 21.32 21.32 21.32 21.32 0
5/13/2013 21.32 21.32 21.32 21.32 0
5/10/2013 21.32 21.32 21.32 21.32 2
5/9/2013 21.65 21.65 21.65 21.65 4
5/8/2013 21.73 21.73 21.73 21.73 211
5/7/2013 21.66 21.66 21.66 21.66 0
5/6/2013 21.66 21.66 21.66 21.66 0
5/3/2013 21.66 21.66 21.66 21.66 0
5/2/2013 21.66 21.66 21.66 21.66 2
5/1/2013 21.39 21.43 21.39 21.43 11
4/30/2013 20.82 20.82 20.82 20.82 0
4/29/2013 20.82 20.82 20.82 20.82 0
4/26/2013 20.82 20.82 20.82 20.82 0
4/25/2013 20.82 20.82 20.82 20.82 0
4/24/2013 20.82 20.82 20.82 20.82 0
4/23/2013 20.82 20.82 20.82 20.82 0
4/22/2013 20.82 20.82 20.82 20.82 0
4/19/2013 20.82 20.82 20.82 20.82 0
4/18/2013 20.82 20.82 20.82 20.82 0
4/17/2013 20.82 20.82 20.82 20.82 0
4/16/2013 20.82 20.82 20.82 20.82 12
4/15/2013 21.02 21.02 20.99 20.99 18
4/12/2013 22.76 22.76 22.59 22.59 2
4/11/2013 23.37 23.37 23.37 23.37 0
4/10/2013 23.39 23.39 23.37 23.37 4
4/9/2013 23.43 23.43 23.43 23.43 0
4/8/2013 23.43 23.43 23.43 23.43 0
4/5/2013 23.43 23.43 23.43 23.43 2
4/4/2013 24.23 24.23 24.23 24.23 0
4/3/2013 24.23 24.23 24.23 24.23 0
4/2/2013 24.23 24.23 24.23 24.23 0
4/1/2013 24.23 24.23 24.23 24.23 0
3/28/2013 24.23 24.23 24.23 24.23 0
3/27/2013 24.23 24.23 24.23 24.23 4
3/26/2013 24.19 24.19 24.19 24.19 0
3/25/2013 24.19 24.19 24.19 24.19 1
3/22/2013 24.11 24.11 24.11 24.11 0
3/21/2013 24.11 24.11 24.11 24.11 0
3/20/2013 24.11 24.11 24.11 24.11 0
3/19/2013 24.11 24.11 24.11 24.11 4
3/18/2013 24.17 24.17 24.17 24.17 0
3/15/2013 24.17 24.17 24.17 24.17 0
3/14/2013 24.17 24.17 24.17 24.17 0
3/13/2013 24.17 24.17 24.17 24.17 0
3/12/2013 24.17 24.17 24.17 24.17 0
3/11/2013 24.17 24.17 24.17 24.17 2
3/8/2013 23.95 24.22 23.95 24.22 3
3/7/2013 24.04 24.05 24.03 24.05 14
3/6/2013 23.86 23.88 23.86 23.88 4
3/5/2013 23.67 23.67 23.67 23.67 0
3/4/2013 23.67 23.67 23.67 23.67 1
3/1/2013 23.72 23.72 23.71 23.71 4
2/28/2013 24.18 24.18 24.18 24.18 0
2/27/2013 24.29 24.29 24.17 24.18 17
2/26/2013 24.19 24.19 24.19 24.19 0
2/25/2013 24.19 24.19 24.19 24.19 1
2/22/2013 23.94 23.94 23.94 23.94 3
2/21/2013 23.94 23.94 23.94 23.94 3
2/20/2013 24.14 24.14 24.14 24.14 1
2/19/2013 24.58 24.58 24.58 24.58 2
2/15/2013 24.64 24.64 24.61 24.61 4
2/14/2013 25.36 25.36 25.36 25.36 0
2/13/2013 25.32 25.36 25.32 25.36 5
2/12/2013 25.54 25.54 25.54 25.54 0
2/11/2013 25.54 25.54 25.54 25.54 0
2/8/2013 25.54 25.54 25.54 25.54 0
2/7/2013 25.54 25.54 25.54 25.54 8
2/6/2013 25.72 25.73 25.72 25.73 5
2/5/2013 25.32 25.32 25.32 25.32 0
2/4/2013 25.32 25.32 25.32 25.32 0
2/1/2013 25.32 25.32 25.32 25.32 0
1/31/2013 25.41 25.41 25.32 25.32 4
1/30/2013 25.57 25.67 25.57 25.65 20
1/29/2013 25.43 25.43 25.43 25.43 0
1/28/2013 25.43 25.43 25.43 25.43 0
1/25/2013 25.43 25.43 25.43 25.43 0
1/24/2013 25.43 25.43 25.43 25.43 3
1/23/2013 25.06 25.06 25.06 25.06 0
1/22/2013 25.06 25.06 25.06 25.06 0
1/18/2013 25.06 25.06 25.06 25.06 0
1/17/2013 25.06 25.06 25.06 25.06 0
1/16/2013 25.06 25.06 25.06 25.06 0
1/15/2013 25.06 25.06 25.06 25.06 0
1/14/2013 25.06 25.06 25.06 25.06 0
1/11/2013 25.06 25.06 25.06 25.06 0
1/10/2013 25.06 25.06 25.06 25.06 5
1/9/2013 24.68 24.68 24.68 24.68 5
1/8/2013 24.54 24.63 24.54 24.63 6
1/7/2013 24.39 24.39 24.39 24.39 1
1/4/2013 24.45 24.46 24.45 24.46 10
1/3/2013 24.74 24.74 24.74 24.74 3
1/2/2013 25.11 25.80 24.67 24.67 12
12/31/2012 24.58 24.58 24.58 24.58 2
12/28/2012 24.60 24.60 24.60 24.60 2
12/27/2012 24.59 25.20 24.59 24.66 22
Marketplace
Trading Center