$27.60 -0.10 (%) PrShs Infl Expt Shs -

Aug. 26, 2016 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RINF historical data

Date Open High Low Close Volume
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
7/16/201531.6131.7231.4931.492,500
7/15/201531.8231.8231.6231.62815
7/14/201531.5331.8631.5331.663,022
7/13/201531.8131.8631.3431.407,218
7/10/201531.8032.1231.6731.7528,824
7/9/201531.4731.8531.4031.4250,604
7/8/201531.5331.7831.3131.40143,169
7/7/201531.8131.9831.5431.7759,685
7/6/201532.2332.2631.6331.8349,901
7/2/201532.0232.2432.0232.067,300
7/1/201531.9832.1431.9231.928,297
6/30/201532.2032.2031.2931.6999,188
6/29/201531.4831.7331.3431.7310,633
6/26/201532.6832.6831.6031.8355,903
6/25/201531.7832.6231.7432.1354,708
6/24/201531.7932.5731.7432.0246,550
6/23/201531.8432.5631.8432.2637,300
6/22/201531.6532.6231.6532.3639,095
6/19/201531.2431.4431.2131.446,200
6/18/201531.4031.6131.2231.5212,400
  • Showing 201-300 of 1,157 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center