$43.95 +0.78 (%) PrShs UlSh Hlth Shs -

Sep. 29, 2016 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXD historical data

Date Open High Low Close Volume
9/28/201643.2443.6442.8943.174,597
9/28/201619.2819.2819.2019.20659
9/27/201644.0044.0043.0543.259,761
9/27/201619.0919.0919.0919.09354
9/26/201643.5843.9543.1743.9123,802
9/26/201619.0819.0819.0819.08179
9/23/201642.9642.9642.4142.8110,353
9/23/201619.0519.0519.0519.05175
9/22/201643.0043.0042.3042.494,022
9/22/201618.9319.3018.9319.303,322
9/21/201644.6844.6843.0043.0015,345
9/21/201618.8118.8118.8118.810
9/20/201645.0945.0943.6043.8423,109
9/20/201618.8118.8118.8118.810
9/19/201643.6844.4443.6044.3772,703
9/19/201618.8118.8118.8118.812,633
9/16/201644.3044.3044.3044.30100
9/16/201618.7918.8418.6918.691,030
9/15/201644.2344.2344.2344.23259
9/15/201618.7818.7918.7818.79549
9/14/201644.3545.0044.2345.00905
9/14/201618.3518.3518.3518.350
9/13/201645.3745.3745.3745.37229
9/13/201618.3618.3618.3518.35487
9/12/201644.6744.6744.6744.670
9/12/201618.5718.8118.5718.814,717
9/9/201644.4044.6744.4044.67839
9/9/201618.3618.6918.3618.56949
9/8/201643.4043.4043.4043.401,004
9/8/201618.9518.9518.9518.950
9/7/201643.1443.9043.1443.201,040
9/7/201618.9518.9518.9518.95322
9/6/201644.7744.7743.5043.66919
9/6/201618.8418.8718.8418.87549
9/2/201644.1044.3143.7544.081,290
9/2/201618.6318.6318.6318.630
9/1/201644.1044.1044.1044.100
9/1/201618.6318.6318.6318.63264
8/31/201644.1344.3643.8644.102,065
8/31/201618.8018.8018.8018.800
8/30/201643.6443.6543.6443.65200
8/30/201618.8018.8018.8018.80248
8/29/201643.8843.8843.8843.880
8/29/201618.9518.9518.9518.95319
8/26/201643.8843.8843.8843.88202
8/26/201618.8418.8418.6018.601,862
8/25/201643.5544.0043.4344.00905
8/25/201618.6418.6418.6418.64348
8/24/201641.7041.7041.7041.700
8/24/201618.8618.8718.8618.87883
8/23/201641.7041.7041.7041.70206
8/23/201618.8018.8018.8018.800
8/22/201642.1742.1742.1742.17505
8/22/201618.8018.8018.8018.80109
8/19/201642.3542.3542.3542.350
8/19/201619.3919.3919.3919.390
8/18/201642.3542.3542.3542.35212
8/18/201619.3919.3919.3919.390
8/17/201642.7042.7042.7042.70201
8/17/201619.3919.3919.3919.390
8/16/201641.9442.2341.9442.23418
8/16/201619.3919.3919.3919.390
8/15/201641.2841.3341.2841.291,075
8/15/201619.3919.3919.3919.390
8/12/201642.8742.8742.0142.04815
8/12/201619.3919.3919.3919.390
8/11/201641.8441.8441.8441.84317
8/11/201619.3919.3919.3919.39171
8/10/201641.9641.9641.9641.960
8/10/201619.3819.3819.3819.380
8/9/201641.9641.9641.9641.96387
8/9/201619.3819.3819.3819.380
8/8/201642.1442.1442.1442.14116
8/8/201619.2919.3919.2819.382,044
8/5/201641.2841.2841.2841.280
8/5/201618.8019.0918.8019.091,888
8/4/201641.2841.2841.2841.281,096
8/4/201618.5818.5818.5818.580
8/3/201641.2441.2441.2441.240
8/3/201618.5818.5818.5818.58208
8/2/201641.2441.2441.2441.24155
8/2/201618.7918.7918.7918.790
8/1/201641.3441.3441.3441.340
7/29/201641.3441.3441.3441.34125
7/29/201618.7918.7918.7918.790
7/28/201641.5341.5341.5341.530
7/28/201618.7918.7918.7918.790
7/27/201641.5341.5341.5341.530
7/27/201618.8218.8218.7918.791,373
7/26/201641.5341.5341.5341.530
7/26/201618.8518.8518.8518.85665
7/25/201641.5341.5341.5341.530
7/25/201618.8018.8018.8018.80400
7/22/201641.5341.5341.5341.53133
7/22/201618.7518.7518.7518.75597
7/21/201641.9941.9941.9941.99382
7/21/201618.6618.6618.6618.66692
7/20/201642.6642.6641.9441.94980
7/20/201618.6218.6218.6218.62695
7/19/201642.6542.6542.6542.650
  • Showing 1-100 of 1,718 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center