ADVISORSHARES GLOBAL ALPHA & B $28.31


15/5/2013 12:15 PM  |  NYSEARCA : RRGR  |  Industries :
Type:

RRGR historical data

Date Open High Low Close Volume
5/17/2013 28.31 28.31 28.31 28.31 0
5/16/2013 28.31 28.31 28.31 28.31 0
5/15/2013 28.31 28.31 28.31 28.31 4
5/14/2013 28.11 28.11 28.11 28.11 0
5/13/2013 28.11 28.11 28.11 28.11 10
5/10/2013 28.18 28.18 28.18 28.18 0
5/9/2013 28.18 28.18 28.18 28.18 0
5/8/2013 28.13 28.18 28.13 28.18 7
5/7/2013 27.89 27.89 27.89 27.89 0
5/6/2013 27.89 27.89 27.89 27.89 0
5/3/2013 27.89 27.89 27.89 27.89 2
5/2/2013 27.58 27.58 27.58 27.58 0
5/1/2013 27.58 27.58 27.58 27.58 0
4/30/2013 27.58 27.58 27.58 27.58 0
4/29/2013 27.58 27.58 27.58 27.58 0
4/26/2013 27.58 27.58 27.58 27.58 0
4/25/2013 27.58 27.58 27.58 27.58 4
4/24/2013 27.01 27.01 27.01 27.01 0
4/23/2013 27.01 27.01 27.01 27.01 0
4/22/2013 26.99 27.01 26.99 27.01 3
4/19/2013 27.04 27.04 27.04 27.04 0
4/18/2013 27.04 27.04 27.04 27.04 0
4/17/2013 26.96 27.04 26.96 27.04 10
4/16/2013 27.58 27.58 27.58 27.58 0
4/15/2013 27.58 27.58 27.58 27.58 0
4/12/2013 27.58 27.58 27.58 27.58 1
4/11/2013 27.80 27.80 27.80 27.80 4
4/10/2013 27.84 27.84 27.80 27.80 6
4/9/2013 27.39 27.39 27.39 27.39 0
4/8/2013 27.39 27.39 27.39 27.39 0
4/5/2013 27.39 27.39 27.39 27.39 0
4/4/2013 27.39 27.39 27.39 27.39 4
4/3/2013 27.57 27.57 27.57 27.57 3
4/2/2013 27.57 27.57 27.57 27.57 1
4/1/2013 27.53 27.53 27.53 27.53 0
3/28/2013 27.53 27.53 27.53 27.53 0
3/27/2013 27.53 27.53 27.53 27.53 1
3/26/2013 27.53 27.53 27.53 27.53 1
3/25/2013 27.38 27.41 27.38 27.41 3
3/22/2013 27.50 27.50 27.50 27.50 2
3/21/2013 27.32 27.32 27.32 27.32 1
3/20/2013 27.19 27.19 27.19 27.19 0
3/19/2013 27.21 27.23 27.19 27.19 16
3/18/2013 27.48 27.48 27.48 27.48 0
3/15/2013 27.48 27.48 27.48 27.48 0
3/14/2013 27.48 27.48 27.48 27.48 0
3/13/2013 27.48 27.48 27.48 27.48 3
3/12/2013 27.49 27.49 27.49 27.49 0
3/11/2013 27.49 27.49 27.49 27.49 0
3/8/2013 27.41 27.49 27.41 27.49 17
3/7/2013 27.51 27.51 27.50 27.50 7
3/6/2013 27.38 27.39 27.38 27.38 10
3/5/2013 27.10 27.10 27.10 27.10 0
3/4/2013 27.16 27.16 27.10 27.10 19
3/1/2013 26.87 27.17 26.87 27.02 31
2/28/2013 27.17 27.17 27.17 27.17 2
2/27/2013 26.83 26.83 26.83 26.83 0
2/26/2013 26.83 26.83 26.83 26.83 12
2/25/2013 27.00 27.00 27.00 27.00 1
2/22/2013 27.17 27.17 27.17 27.17 11
2/21/2013 27.45 27.45 27.45 27.45 0
2/20/2013 27.45 27.45 27.45 27.45 0
2/19/2013 27.43 27.45 27.43 27.45 16
2/15/2013 27.30 27.30 27.30 27.30 0
2/14/2013 27.30 27.30 27.30 27.30 0
2/13/2013 27.20 27.30 27.20 27.30 3
2/12/2013 27.23 27.23 27.23 27.23 0
2/11/2013 27.23 27.23 27.23 27.23 3
2/8/2013 27.32 27.32 27.32 27.32 1
2/7/2013 27.22 27.23 27.22 27.23 4
2/6/2013 27.32 27.32 27.32 27.32 0
2/5/2013 27.31 27.35 27.31 27.32 11
2/4/2013 27.30 27.30 27.30 27.30 0
2/1/2013 27.39 27.39 27.28 27.30 7
1/31/2013 27.19 27.19 27.19 27.19 0
1/30/2013 27.19 27.19 27.19 27.19 0
1/29/2013 27.19 27.19 27.19 27.19 0
1/28/2013 27.19 27.19 27.19 27.19 0
1/25/2013 27.15 27.19 27.15 27.19 6
1/24/2013 27.03 27.03 27.03 27.03 3
1/23/2013 27.00 27.00 27.00 27.00 1
1/22/2013 26.72 26.72 26.72 26.72 0
1/18/2013 26.72 26.72 26.72 26.72 0
1/17/2013 26.72 26.72 26.72 26.72 20
1/16/2013 26.72 26.72 26.72 26.72 0
1/15/2013 26.72 26.72 26.72 26.72 0
1/14/2013 26.72 26.72 26.72 26.72 0
1/11/2013 26.66 26.72 26.66 26.72 20
1/10/2013 26.63 26.64 26.63 26.64 5
1/9/2013 26.64 26.64 26.64 26.64 0
1/8/2013 26.64 26.64 26.64 26.64 0
1/7/2013 26.64 26.64 26.64 26.64 0
1/4/2013 26.59 26.64 26.44 26.64 55
1/3/2013 26.55 26.55 26.55 26.55 20
1/2/2013 24.85 26.52 24.85 26.51 4
12/31/2012 25.79 25.79 25.79 25.79 0
12/28/2012 25.79 25.79 25.79 25.79 2
12/27/2012 26.17 26.17 26.17 26.17 0
12/26/2012 26.17 26.17 26.17 26.17 0
12/24/2012 26.17 26.17 26.17 26.17 3
Marketplace
Trading Center