$47.89 -0.11 (%) PrShs UlSh Hlth Shs - NYSEARCA

Jul. 2, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXD historical data

Date Open High Low Close Volume
7/2/201547.7047.9047.5747.57897
7/2/201521.5921.5921.5921.59302
7/1/201547.6147.6147.6147.610
6/30/201548.0048.0048.0048.000
6/30/201521.0621.0621.0621.06419
6/29/201547.3348.0047.3348.001,136
6/29/201520.6720.6720.6720.67682
6/26/201545.7646.6945.7646.483,506
6/26/201521.1821.1921.0321.037,380
6/25/201546.5046.5045.5745.69604
6/25/201521.3221.3221.1821.182,563
6/24/201545.4345.4345.4345.430
6/24/201521.3321.3421.3321.343,854
6/23/201545.5345.5345.5345.530
6/23/201521.3021.3721.2221.2340,834
6/22/201546.1946.1945.5045.535,683
6/22/201521.0521.0521.0421.05647
6/19/201546.7846.8146.6546.651,325
6/19/201521.0121.0220.7620.766,980
6/18/201546.7646.7646.0946.091,259
6/18/201520.9620.9920.8520.991,085
6/17/201550.3850.3847.7848.31500
6/17/201520.8520.9720.7720.975,018
6/16/201547.9947.9947.9947.99100
6/16/201520.8820.8820.8820.882,876
6/15/201548.7248.7248.7248.720
6/15/201520.9420.9420.8020.805,596
6/12/201548.9748.9748.7248.72800
6/12/201521.1221.1221.1221.12561
6/11/201548.2648.2648.2648.260
6/11/201521.1021.1421.1021.143,561
6/10/201548.8648.8748.2648.261,119
6/10/201520.9121.1820.8921.172,556
6/9/201549.6149.7349.5849.73894
6/9/201521.0021.0020.9520.952,668
6/8/201548.6148.6148.6148.610
6/8/201521.2321.2621.2121.235,756
6/5/201548.9348.9348.9348.930
6/5/201521.3221.3721.3221.373,117
6/4/201548.9348.9348.9348.93613
6/4/201521.5021.5021.3021.301,774
6/3/201548.1348.1348.1348.130
6/3/201521.8121.8121.5021.507,319
6/2/201547.6647.6647.6647.660
6/2/201521.8421.8421.8421.84640
6/1/201548.1748.1748.1748.170
6/1/201522.1422.1421.9921.991,121
5/29/201547.5348.1747.5348.17966
5/29/201521.9321.9321.9121.911,063
5/28/201548.2248.2248.1548.151,245
5/28/201522.0022.0021.8121.811,083
5/27/201548.8448.8448.8448.840
5/27/201522.3322.3322.3322.33323
5/26/201548.8848.8848.8448.841,457
5/26/201522.2422.2422.0122.011,386
5/25/201522.3622.3722.3622.37359
5/22/201548.1448.1448.1448.14262
5/22/201522.4422.4422.4422.44307
5/21/201521.9521.9521.9021.90553
5/20/201522.1222.1222.0422.04692
5/19/201512.1512.1512.0212.1310,896
5/19/201522.0522.0522.0522.05358
5/18/201512.4012.4012.1612.233,836
5/15/201512.4112.4512.3812.418,484
5/15/201521.8821.9221.8821.921,192
5/14/201512.5912.6012.3812.41241,117
5/14/201521.7121.7121.7121.71253
5/13/201512.6112.6212.5512.551,335
5/13/201521.7021.7621.7021.713,945
5/12/201512.7012.7212.7012.71893
5/12/201521.6321.6321.5521.611,061
5/11/201512.5012.5012.4612.46944
5/11/201521.9721.9721.9721.97823
5/8/201512.6612.7312.5812.587,764
5/8/201522.0622.0622.0622.06312
5/7/201513.1113.1812.9713.023,687
5/7/201521.7821.7821.7821.78225
5/6/201513.1113.2913.1013.1813,737
5/6/201521.6621.6621.6621.66409
5/5/201513.0513.0512.9513.002,975
5/5/201521.9621.9621.9221.924,504
5/4/201512.9012.9012.7012.806,716
5/4/201522.1022.1022.1022.101,961
5/1/201513.0413.0612.9613.002,664
5/1/201522.1922.1922.1722.171,401
4/30/201513.1113.4713.0213.2916,607
4/30/201522.0122.0122.0122.010
4/29/201512.8513.1012.7312.9412,435
4/29/201522.1322.1321.9522.01551
4/28/201512.8213.0212.7012.728,806
4/28/201522.3122.3722.3122.311,245
4/27/201512.3112.8212.3112.773,250
4/27/201522.3922.3922.3922.39310
4/24/201512.5012.5012.2412.323,805
4/24/201522.5122.5522.5122.552,699
4/23/201512.3912.4212.1812.18126,563
4/23/201522.3822.3822.3822.381,026
4/22/201512.3412.3412.3412.34200
4/22/201522.5922.5922.5822.58356
4/21/201512.3212.3212.3212.321,100
  • Showing 1-100 of 1,410 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!