$43.68 -0.09 (%) PrShs UlSh Hlth Shs -

Jan. 13, 2017 | 11:45 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
1/13/201743.2643.6943.2643.686,433
1/13/201718.3318.5418.3318.422,197
1/12/201743.7743.7743.7743.77155
1/12/201718.3318.4518.3218.4134,845
1/11/201742.5644.5042.5643.836,457
1/11/201718.5918.5918.5918.59204
1/10/201742.6842.6842.6842.68238
1/10/201718.5018.5018.5018.50111
1/9/201744.1844.1844.1844.18256
1/9/201718.3618.3618.3218.334,250
1/6/201744.0044.0044.0044.000
1/6/201718.4018.4318.3118.432,801
1/5/201744.1944.4644.0044.001,470
1/5/201718.5918.5918.5918.59340
1/4/201745.1445.1444.7844.901,604
1/4/201718.4718.4718.4718.472,740
1/3/201745.8845.8845.8545.85616
1/3/201718.5818.5818.5818.580
12/30/201646.4546.4546.4546.45593
12/30/201618.5818.5818.5818.580
12/29/201645.1545.1545.1545.150
12/29/201618.5518.5818.5518.58350
12/28/201645.1545.1545.1545.150
12/28/201618.2518.2518.2518.25500
12/27/201645.0645.1644.0945.151,626
12/23/201646.1846.1846.1846.180
12/23/201618.2518.3518.2518.351,700
12/22/201646.1846.1846.1846.180
12/22/201618.2118.2118.2118.210
12/21/201646.1846.1846.1846.18172
12/21/201618.2118.2118.2118.21113
12/20/201645.6545.8145.6545.81237
12/20/201618.1518.1518.1518.150
12/19/201645.2845.5945.0645.591,079
12/19/201618.1318.1518.1318.15500
12/16/201645.8245.8245.8245.82220
12/16/201618.2018.2018.2018.205,000
12/15/201645.3545.5845.3345.493,070
12/15/201618.1718.1718.1718.17640
12/14/201647.0547.0547.0547.050
12/14/201618.1818.1818.1118.124,888
12/13/201647.0547.0547.0547.050
12/13/201618.1518.1518.1518.150
12/12/201647.0547.0547.0547.050
12/12/201618.1118.1518.1018.151,200
12/9/201647.6447.6447.0547.05650
12/9/201619.0019.0019.0019.000
12/8/201648.3048.9448.3048.94423
12/8/201618.2719.0618.2719.003,100
12/7/201648.9848.9848.9548.95564
12/7/201618.3118.3118.3118.31900
12/6/201647.4147.5947.2547.59385
12/6/201618.1818.1818.1818.18500
12/5/201647.7047.7047.7047.70499
12/5/201618.2818.2818.2818.280
12/2/201647.7147.7147.7147.71245
12/2/201618.2818.2818.2818.280
12/1/201647.6048.1747.6048.17629
12/1/201618.2818.2818.2818.280
11/30/201645.4246.3745.4246.37865
11/30/201618.2418.2818.2418.283,876
11/29/201646.9646.9645.6745.941,780
11/29/201618.2718.2718.2718.27652
11/28/201645.6547.0545.6547.051,559
11/28/201618.4018.4018.4018.400
11/25/201646.0046.1345.9045.93850
11/25/201618.1118.4018.1118.401,915
11/24/201618.1618.1618.1618.165,017
11/23/201647.3747.5547.3747.55287
11/23/201618.1618.1618.1018.10458
11/21/201645.6745.6745.2645.404,328
11/21/201617.9617.9617.8417.843,489
11/18/201644.6444.6444.6444.640
11/18/201618.0718.0718.0118.014,143
11/17/201645.0745.0744.6444.641,912
11/17/201618.0118.0118.0118.011,287
11/16/201644.9944.9944.9944.99776
11/16/201618.1318.1318.1318.130
11/15/201645.4945.4944.8844.921,981
11/15/201618.1318.1318.1318.131,559
11/14/201645.0045.1344.6345.0024,782
11/14/201618.0618.0618.0318.031,231
11/11/201644.1045.1444.1045.002,227
11/11/201618.5718.5717.9918.205,515
11/10/201643.2444.4943.2443.904,113
11/10/201618.6518.6518.5718.5850,784
11/9/201644.8245.4843.8645.017,056
11/9/201618.9918.9918.7318.9430,690
11/8/201649.8949.8947.6448.332,476
11/8/201619.1919.1919.1919.194,857
11/7/201651.5251.5243.8848.7229,721
11/7/201619.3719.3719.3519.355,183
11/4/201651.1051.1050.1950.924,488
11/4/201618.9718.9718.9718.970
11/3/201650.8651.9050.4051.903,645
11/3/201618.9818.9818.9718.97343
11/2/201650.7550.7550.1250.271,910
11/2/201619.0119.0119.0119.01182
11/1/201649.9550.9049.8550.302,518
11/1/201619.0619.0719.0619.074,036
  • Showing 1-100 of 1,789 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center