GUGGENHEIM YUAN BOND $25.91

up +0.17


17/5/2013 04:17 PM  |  NYSEARCA : RMB  |  Industries :
Type:

RMB historical data

Date Open High Low Close Volume
5/17/2013 25.70 25.95 25.70 25.91 136
5/16/2013 25.74 25.74 25.74 25.74 3
5/15/2013 25.58 25.58 25.58 25.58 0
5/14/2013 25.51 25.58 25.51 25.58 87
5/13/2013 25.30 25.30 25.30 25.30 0
5/10/2013 25.45 25.45 25.30 25.30 6
5/9/2013 25.50 25.60 25.50 25.60 11
5/8/2013 25.40 25.40 25.40 25.40 0
5/7/2013 25.40 25.40 25.40 25.40 0
5/6/2013 25.43 25.43 25.35 25.40 82
5/3/2013 25.60 25.60 25.60 25.60 0
5/2/2013 25.60 25.60 25.60 25.60 3
5/1/2013 25.45 25.45 25.45 25.45 0
4/30/2013 25.45 25.45 25.45 25.45 0
4/29/2013 25.45 25.45 25.45 25.45 0
4/26/2013 26.14 26.14 25.45 25.45 2
4/25/2013 25.48 25.48 25.48 25.48 0
4/24/2013 25.38 25.48 25.29 25.48 186
4/23/2013 25.10 25.51 25.10 25.51 19
4/22/2013 25.42 25.42 25.42 25.42 5
4/19/2013 25.40 25.61 25.40 25.61 10
4/18/2013 25.10 25.27 25.10 25.27 253
4/17/2013 25.35 25.35 25.35 25.35 6
4/16/2013 25.34 25.50 25.34 25.50 9
4/15/2013 25.10 25.66 25.10 25.66 11
4/12/2013 25.40 25.40 25.40 25.40 2
4/11/2013 25.26 25.26 25.26 25.26 0
4/10/2013 25.26 25.26 25.26 25.26 16
4/9/2013 25.44 25.45 25.44 25.45 6
4/8/2013 25.65 25.65 25.65 25.65 5
4/5/2013 25.19 25.66 25.19 25.66 19
4/4/2013 25.20 25.46 25.13 25.15 497
4/3/2013 25.53 25.53 25.53 25.53 1
4/2/2013 25.63 25.66 25.63 25.65 5
4/1/2013 25.20 25.25 25.20 25.21 61
3/28/2013 25.20 25.32 25.12 25.23 34
3/27/2013 25.18 25.18 25.18 25.18 2
3/26/2013 25.68 25.68 25.68 25.68 0
3/25/2013 25.68 25.68 25.68 25.68 10
3/22/2013 25.69 25.69 25.69 25.69 3
3/21/2013 25.59 25.59 25.59 25.59 0
3/20/2013 25.59 25.59 25.59 25.59 2
3/19/2013 25.57 25.57 25.57 25.57 0
3/18/2013 25.57 25.57 25.57 25.57 0
3/15/2013 25.58 25.58 25.57 25.57 5
3/14/2013 25.50 25.60 25.37 25.49 92
3/13/2013 25.51 25.64 25.41 25.51 177
3/12/2013 25.55 25.55 25.55 25.55 0
3/11/2013 25.55 25.55 25.55 25.55 4
3/8/2013 25.50 25.66 25.49 25.62 167
3/7/2013 25.59 25.59 25.48 25.48 13
3/6/2013 25.47 25.47 25.47 25.47 0
3/5/2013 25.47 25.47 25.47 25.47 0
3/4/2013 25.30 25.49 25.15 25.47 23
3/1/2013 25.50 25.66 25.44 25.64 36
2/28/2013 25.46 25.46 25.46 25.46 0
2/27/2013 25.46 25.46 25.46 25.46 2
2/26/2013 25.50 25.53 25.50 25.53 9
2/25/2013 25.56 25.56 25.42 25.42 16
2/22/2013 25.56 25.56 25.56 25.56 0
2/21/2013 25.56 25.56 25.56 25.56 0
2/20/2013 25.30 25.56 25.25 25.56 69
2/19/2013 25.05 25.52 25.05 25.45 165
2/15/2013 25.49 25.49 25.49 25.49 0
2/14/2013 25.60 25.60 25.40 25.49 104
2/13/2013 25.54 25.54 25.18 25.45 134
2/12/2013 25.14 25.52 25.14 25.36 26
2/11/2013 25.57 25.59 25.23 25.23 13
2/8/2013 25.33 25.36 25.30 25.35 12
2/7/2013 25.32 25.45 25.08 25.25 56
2/6/2013 25.56 25.56 25.38 25.55 4
2/5/2013 25.00 25.28 24.95 25.01 218
2/4/2013 25.29 25.37 25.29 25.37 3
2/1/2013 25.19 25.41 25.19 25.36 11
1/31/2013 25.48 25.48 25.48 25.48 40
1/30/2013 25.12 25.18 25.12 25.18 10
1/29/2013 25.30 25.30 25.30 25.30 3
1/28/2013 25.34 25.34 25.34 25.34 8
1/25/2013 25.22 25.32 25.20 25.32 8
1/24/2013 25.07 25.25 25.02 25.25 33
1/23/2013 25.04 25.25 25.04 25.25 22
1/22/2013 25.19 25.26 25.00 25.10 35
1/18/2013 24.98 25.12 24.98 25.06 45
1/17/2013 24.96 25.20 24.96 24.96 65
1/16/2013 24.78 24.94 24.78 24.87 3
1/15/2013 24.68 24.82 24.64 24.80 515
1/14/2013 24.66 24.90 24.66 24.71 102
1/11/2013 24.69 24.90 24.67 24.90 94
1/10/2013 24.73 24.73 24.69 24.69 15
1/9/2013 24.75 24.75 24.72 24.72 14
1/8/2013 24.78 24.78 24.69 24.69 28
1/7/2013 24.80 24.80 24.44 24.74 156
1/4/2013 24.67 24.80 24.49 24.80 145
1/3/2013 25.00 25.38 24.00 24.22 435
1/2/2013 24.93 24.95 24.93 24.95 2
12/31/2012 24.84 25.13 24.84 24.86 48
12/28/2012 24.84 24.94 24.83 24.84 31
12/27/2012 24.96 25.14 24.95 25.06 73
12/26/2012 24.98 25.10 24.95 24.95 21
12/24/2012 24.92 25.17 24.90 25.02 42
Marketplace
Trading Center