$47.07 -0.18 (%) PrShs UlSh Hlth Shs -

May. 27, 2016 | 01:31 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXD historical data

Date Open High Low Close Volume
5/26/201647.2547.2547.2547.250
5/26/201617.1817.1817.1817.180
5/25/201647.5347.5447.2547.251,128
5/25/201617.1117.1817.1117.18555
5/24/201647.8248.1647.8248.08892
5/24/201617.0717.0717.0717.070
5/23/201649.3149.3149.3149.310
5/20/201649.3349.3349.3049.31617
5/20/201617.0717.0717.0717.07311
5/19/201650.9350.9349.7650.475,038
5/19/201616.9316.9316.9316.93606
5/18/201649.0049.3549.0049.35222
5/18/201616.9816.9816.9816.98343
5/17/201649.0849.3648.8049.355,522
5/17/201617.1217.1216.9316.93211
5/16/201649.6649.6649.6649.66275
5/16/201617.1717.1717.1717.17139
5/13/201649.8049.8049.8049.80202
5/13/201616.9616.9616.9616.961,313
5/12/201650.0350.0349.6949.693,753
5/12/201617.2517.2517.1117.113,883
5/11/201648.7548.7548.7548.750
5/11/201617.2817.2817.2817.281,256
5/10/201648.7548.7548.7548.75259
5/10/201617.4217.4217.4217.42237
5/9/201649.6049.6049.6049.60535
5/9/201617.2417.2417.1517.152,058
5/6/201650.7750.7750.7750.77302
5/6/201617.3917.3917.3917.39120
5/5/201649.9949.9949.9949.990
5/5/201617.2817.2817.2817.280
5/4/201649.9949.9949.9949.99563
5/4/201617.3117.3117.2817.28421
5/3/201648.9548.9548.9548.950
5/3/201617.4717.4717.3517.351,240
5/2/201648.9548.9548.9548.950
5/2/201617.6417.6417.6417.64818
4/29/201647.9249.6247.9248.951,668
4/29/201617.7217.7217.5317.535,381
4/28/201646.8546.8546.8546.850
4/28/201617.8417.8417.8017.801,152
4/27/201646.8546.8546.8546.850
4/27/201617.7817.7817.7817.78708
4/26/201646.8546.8546.8546.850
4/26/201617.9017.9017.8717.871,021
4/25/201646.8546.8546.8546.850
4/25/201617.9917.9917.9917.990
4/22/201646.8546.8546.8546.850
4/22/201617.9917.9917.9917.991,083
4/21/201646.8546.8546.8546.850
4/21/201618.2518.2518.2518.251,059
4/20/201647.1047.4246.8546.851,692
4/20/201618.1318.1318.1318.13148
4/19/201647.8247.8247.5047.57913
4/19/201618.2918.2918.2918.290
4/18/201647.7648.0847.6247.827,806
4/18/201618.2918.2918.2918.290
4/15/201649.0449.0449.0449.04419
4/15/201618.2918.2918.2918.29354
4/14/201648.6648.6648.6648.661,151
4/14/201617.8217.8217.8217.820
4/13/201649.3749.3749.3749.37191
4/13/201617.8217.8217.8217.820
4/12/201650.4950.4950.4950.492,516
4/12/201617.8017.8217.8017.82373
4/11/201650.3750.3750.0050.2022,861
4/11/201617.5617.5617.5617.560
4/8/201649.2049.2049.2049.200
4/8/201617.5917.5917.4917.567,594
4/7/201649.2049.2049.2049.20414
4/7/201617.5317.5317.5317.53248
4/6/201648.9848.9848.9848.98253
4/6/201617.8817.8817.8817.880
4/5/201649.5049.5049.5049.500
4/5/201617.8817.8817.8817.88144
4/4/201650.0950.0949.4849.501,523
4/4/201617.9617.9617.9617.960
4/1/201651.8051.8051.1051.102,857
4/1/201617.9617.9617.9617.96245
3/31/201652.4952.4952.4952.49234
3/31/201617.9017.9017.9017.900
3/30/201652.3952.3952.3952.39582
3/30/201617.9017.9017.9017.900
3/29/201652.8352.8352.8352.830
3/29/201617.9017.9017.9017.90225
3/28/201652.8352.8352.8352.830
3/28/201618.0218.0217.8617.961,122
3/24/201652.8352.8352.8352.830
3/24/201618.0018.0018.0018.00632
3/23/201652.8352.8352.8352.830
3/23/201618.1418.1618.1418.164,095
3/22/201653.1653.1652.8352.832,233
3/22/201618.1118.1118.1118.11384
3/21/201653.6353.7553.6353.75702
3/21/201618.2718.2718.2718.272,647
3/18/201655.1155.1854.2054.20377
3/18/201618.1618.1618.1618.16158
3/17/201655.9856.3755.3755.3713,786
3/17/201617.5217.8017.5217.8013,067
3/16/201654.2054.5554.2054.55203
  • Showing 1-100 of 1,632 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center