$41.34 -0.19 (%) PrShs UlSh Hlth Shs -

Jul. 29, 2016 | 11:37 AM

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
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
7/19/201618.6618.6618.6018.602,414
7/18/201642.6542.6542.6542.650
7/18/201618.6718.7818.6718.78396
7/15/201642.6542.6542.6542.65359
7/15/201618.6418.6618.6418.66376
7/14/201643.0543.0543.0543.050
7/14/201618.6718.7318.4918.684,972
7/13/201643.0543.0543.0543.05271
7/13/201618.7018.7018.5518.55303
7/12/201642.9142.9142.8842.88570
7/12/201618.6918.6918.5518.622,815
7/11/201643.2243.2343.2243.23565
7/11/201618.2018.5318.2018.533,675
7/8/201645.0045.0043.3143.31248
7/8/201617.7018.2117.7018.202,327
7/7/201644.0344.3444.0344.34556
7/7/201617.6917.6917.6917.690
7/6/201645.1345.1345.1345.130
7/6/201617.7217.7217.6917.69745
7/5/201645.1345.1345.1345.13710
7/5/201617.8817.8817.8817.88100
7/4/201617.9017.9017.9017.900
7/1/201645.1345.1345.0945.09885
6/30/201646.8846.8846.0046.001,230
6/30/201617.7117.9017.7117.904,595
6/29/201647.0047.0047.0047.00193
6/29/201617.4817.4817.4817.480
6/28/201648.4948.4948.4948.49149
6/28/201617.4817.4817.4817.48772
6/27/201650.4950.5250.4950.521,694
6/27/201617.1117.1116.9417.077,061
6/24/201647.3348.1147.3348.111,704
6/24/201617.2017.2017.2017.201,282
6/23/201646.4346.4346.4346.43100
6/23/201617.7317.7317.6917.691,161
6/22/201647.4047.4047.1447.31300
6/22/201617.4617.4617.4617.46300
6/21/201647.7747.8147.4447.441,530
6/21/201617.4317.5417.4317.54623
6/20/201648.0048.0048.0048.00515
6/20/201617.4017.4017.4017.40672
6/17/201648.1048.2248.1048.22624
6/17/201617.0817.0817.0817.081,316
6/16/201648.1848.1848.1848.18173
6/16/201617.2517.2517.2517.250
6/15/201646.9047.0646.9047.00695
6/15/201617.2117.2717.2117.25915
6/14/201647.3347.3347.2447.24291
6/14/201616.8716.8716.8716.870
6/13/201646.5646.5646.4646.46350
6/13/201616.8716.8716.8716.875,658
6/10/201646.6446.6446.0846.552,198
6/10/201617.3217.3217.0617.083,797
6/9/201644.9644.9644.9644.960
6/9/201617.6617.6617.6617.66653
6/8/201645.1045.3544.9644.969,570
6/8/201617.6617.6617.6617.66293
6/7/201645.2545.2545.1345.13385
6/7/201617.7917.7917.6517.652,341
6/6/201645.6045.6844.7444.742,796
6/6/201617.5617.7117.5517.716,285
6/3/201645.7045.8845.3245.3223,114
6/3/201617.2917.2917.2917.290
6/2/201646.5046.5045.6045.60200
6/2/201617.2917.2917.2917.290
6/1/201646.4646.5646.4046.403,368
6/1/201617.3217.3217.2917.29977
5/31/201646.4646.4646.4646.46790
5/31/201617.4217.4217.3617.361,105
5/30/201617.3417.3417.3417.340
5/27/201646.7647.0746.7647.07572
5/27/201617.3417.3417.3417.34620
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
  • Showing 1-100 of 1,677 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center