$52.16 +1.61 (%) PrShs UlSh Hlth Shs - NYSEARCA

Aug. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RXD historical data

Date Open High Low Close Volume
8/31/201550.6952.1650.6952.1622,955
8/31/201518.8118.8118.8118.81332
8/28/201550.2050.5550.2050.55639
8/28/201518.8218.8218.8218.82247
8/27/201550.3850.5350.0250.23677
8/27/201518.9319.2418.9319.181,617
8/26/201554.8055.0854.8055.08338
8/26/201518.6418.6418.6418.640
8/25/201552.7455.1452.7454.953,604
8/25/201519.0019.0018.6418.64814
8/24/201549.5749.9749.1055.454,316
8/24/201517.4818.5017.4818.501,412
8/21/201549.5749.9749.1049.822,033
8/21/201518.7218.7218.5918.592,599
8/20/201546.3447.7646.3447.76455
8/20/201519.2519.2519.2519.250
8/19/201546.2146.4145.7645.761,254
8/19/201519.4119.4119.2519.25402
8/18/201545.4645.4645.4645.46150
8/18/201519.6219.6219.4619.463,463
8/17/201533.3733.3733.3733.370
8/17/201519.6619.6619.6619.66250
8/14/201546.2146.2146.2146.210
8/14/201519.8819.9319.8819.931,252
8/13/201546.2046.2146.2046.21292
8/13/201519.9419.9419.9419.94329
8/12/201547.1947.7746.1946.19429
8/12/201519.8419.8419.5319.68513
8/11/201546.3046.8946.3046.89305
8/11/201520.2420.2420.2420.241,091
8/10/201546.0646.0646.0646.06129
8/10/201520.3320.3320.3320.330
8/7/201546.8146.8146.8146.81162
8/7/201520.3320.3620.3320.331,451
8/6/201545.7546.4345.7546.43273
8/6/201520.5220.5220.5220.52308
8/5/201545.0545.0545.0545.050
8/5/201520.7120.7120.7120.71656
8/4/201545.6245.6245.0545.05218
8/4/201520.4620.5020.4520.49779
8/3/201542.9742.9742.9742.970
7/31/201545.6245.6245.6245.620
7/31/201520.5520.5620.4920.4924,906
7/30/201545.6245.6245.6245.62176
7/30/201520.3220.3220.2420.24905
7/29/201545.4046.0245.3446.02455
7/29/201520.1120.1120.1120.110
7/28/201545.2245.2245.2245.220
7/28/201520.1120.1120.1120.11152
7/27/201546.8746.8746.8746.870
7/27/201520.5120.5120.5120.510
7/24/201546.8247.2346.8246.872,232
7/24/201520.5120.5120.5120.51161
7/23/201542.7242.7242.7242.720
7/23/201520.9320.9320.7520.75980
7/22/201545.1145.1145.1145.110
7/22/201521.1021.1021.1021.10329
7/21/201545.1945.1945.1145.112,196
7/21/201521.3821.3821.1521.15589
7/20/201542.6242.6242.6242.620
7/20/201521.3221.3221.3221.322,687
7/17/201544.0344.0344.0344.030
7/17/201521.4921.4921.4921.49378
7/16/201545.3245.3245.3245.320
7/16/201521.4121.4321.4121.431,226
7/15/201544.7345.3244.7345.32636
7/15/201521.2021.2021.2021.20438
7/14/201545.9745.9745.9745.97506
7/14/201521.0921.0921.0921.090
7/13/201546.6246.6246.6246.620
7/13/201520.9820.9820.9820.980
7/10/201534.0534.0534.0534.050
7/10/201521.0321.0320.9620.981,823
7/9/201548.4048.4048.4048.400
7/9/201520.6420.6420.6420.64157
7/8/201548.0048.4048.0048.40317
7/8/201520.4520.4520.3020.301,441
7/7/201547.9548.0047.9548.00950
7/7/201520.8320.8320.8320.830
7/6/201547.0747.7047.0747.70361
7/6/201520.8720.8720.8320.831,324
7/3/201521.4221.4221.4021.403,272
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
  • Showing 1-100 of 1,451 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!