$27.80 0.00 (%) PrShs Infl Expt Shs -

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RINF historical data

Date Open High Low Close Volume
12/8/201528.6228.7528.6228.758,021
12/7/201528.8728.9628.6328.7825,744
12/4/201529.1429.6528.9129.0267,406
12/3/201528.9129.2528.8229.1390,103
12/2/201529.0429.0628.5128.7463,594
12/1/201529.3429.4129.0029.0052,901
11/30/201529.1329.5029.1129.2676,869
11/27/201529.0729.0729.0729.070
11/25/201529.0729.0729.0729.07204
11/24/201529.1229.1829.1129.188,702
11/23/201529.0229.2329.0229.1610,749
11/20/201529.0329.3729.0029.2515,102
11/19/201528.8929.0428.8528.9511,451
11/18/201528.8629.0628.8628.945,282
11/17/201528.9628.9628.7528.752,924
11/16/201528.8828.8828.5628.8118,336
11/13/201529.0029.0029.0029.000
11/12/201529.0829.1429.0029.001,100
11/11/201529.0429.0429.0429.040
11/10/201528.9429.0828.9429.043,800
11/9/201529.0929.0928.8528.992,531
11/6/201529.0829.1028.7328.74129,642
11/5/201529.0129.0628.6928.6920,882
11/4/201528.9029.1828.8329.02143,446
11/3/201529.1229.3928.8728.9398,676
10/30/201528.9529.0728.4728.72108,518
10/29/201528.4629.0828.3428.60130,227
10/28/201528.5028.5028.5028.50100
10/27/201528.6428.7928.3028.3068,313
10/26/201528.6628.8628.3428.58112,907
10/23/201528.6828.6828.6428.64322
10/22/201528.0228.4328.0128.163,548
10/21/201528.1728.1727.8427.914,799
10/20/201528.1428.5427.9728.1170,500
10/19/201528.0028.2227.9228.0478,470
10/16/201528.2028.4928.0928.09143,593
10/15/201528.3028.3728.3028.331,017
10/14/201528.4528.6728.3228.5177,888
10/13/201528.5228.5528.3628.361,800
10/12/201528.4729.0228.4728.7223,903
10/9/201528.7229.2528.6028.646,963
10/8/201528.6428.6528.5828.611,300
10/7/201528.4628.5328.2728.506,296
10/6/201528.4129.0228.1128.4667,364
10/5/201528.2828.2828.2828.28401
10/2/201528.0428.1627.9528.162,133
10/1/201527.9028.1427.9027.916,104
9/30/201527.8928.4327.5127.8035,869
9/29/201527.5928.2727.5927.9361,922
9/28/201527.7827.8927.7827.805,113
9/25/201528.8228.8228.8228.820
9/24/201528.4328.9228.4328.827,300
9/23/201529.1329.2628.3928.7843,740
9/22/201529.4029.4029.4029.400
9/21/201529.4029.4029.4029.40100
9/18/201529.4329.5829.3829.4523,700
9/17/201529.5229.5629.5229.5530,949
9/16/201529.3429.6129.3429.5540,402
9/15/201530.2030.2029.5229.633,641
9/14/201529.4529.4529.3629.36300
9/11/201529.5729.6929.1329.3568,282
9/10/201529.7030.0929.0529.0663,418
9/9/201529.3029.9829.3029.41104,991
9/8/201529.1229.1229.1229.1213,771
9/4/201529.2829.3928.7429.0693,739
9/3/201529.2529.3829.0929.3231,604
9/2/201529.2929.5429.2529.2935,835
9/1/201529.7029.7229.3529.355,900
8/31/201529.7729.7729.6929.70500
8/28/201529.8130.1629.7529.7542,716
8/27/201529.8230.1729.4829.6272,433
8/26/201528.8029.6628.2129.49124,163
8/25/201528.8928.8928.5428.835,495
8/24/201528.5528.5528.5528.550
8/21/201529.2529.4528.5528.5534,839
8/20/201529.3529.3529.1229.212,600
8/19/201529.2829.4729.1529.4719,858
8/18/201529.3529.4829.2329.4018,226
8/17/201529.6229.8629.2729.5058,181
8/14/201529.9829.9929.8529.856,801
8/13/201529.7230.1329.4029.8360,748
8/12/201529.9429.9929.7529.757,400
8/11/201529.8930.5729.4129.8142,992
8/10/201529.9229.9229.9229.92200
8/7/201529.8329.9929.6129.81104,818
8/6/201529.7030.3229.4629.7496,674
8/5/201529.7729.7729.2129.602,300
8/4/201529.3030.1229.3030.0212,282
8/3/201530.3230.4229.6930.20131,654
7/31/201530.5931.2230.2030.2084,330
7/30/201530.8231.2830.6930.6952,576
7/29/201530.4031.2530.4030.9493,705
7/28/201530.6930.7230.4730.47500
7/27/201530.6530.6530.4530.65600
7/24/201530.7030.7030.7030.70200
7/23/201531.1231.1231.1231.12100
7/22/201531.3831.3831.3831.380
7/21/201531.3831.3831.3831.380
7/20/201531.3831.3831.3831.380
7/17/201531.6631.6631.3831.381,200
  • Showing 201-300 of 1,177 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center