$47.71 -0.46 (%) PrShs UlSh Hlth Shs -

Dec. 2, 2016 | 03:08 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
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
10/31/201650.0050.0049.2549.743,384
10/31/201619.3519.3519.3519.352,100
10/28/201648.9949.4648.5049.156,083
10/28/201619.0519.0519.0519.05711
10/27/201647.9247.9247.9247.92508
10/27/201619.3819.3819.0919.091,648
10/26/201648.1448.1547.7747.77717
10/26/201619.4219.4219.4219.420
10/25/201647.0047.1046.9147.101,633
10/25/201619.4319.4319.4219.421,683
10/24/201646.8146.8146.8146.810
10/24/201619.4019.4019.4019.40262
10/21/201646.7346.9346.7346.811,263
10/21/201619.3119.3119.3119.311,114
10/20/201645.7145.7145.7145.71286
10/20/201619.1619.1619.1619.16365
10/19/201645.4946.4545.4946.301,679
10/19/201619.1619.1619.1619.16212
10/18/201646.6046.6045.8445.928,863
10/18/201618.7818.7818.7818.780
10/17/201646.3447.5946.3446.9710,441
10/17/201618.7518.7818.7518.781,480
10/14/201645.4946.7845.2146.7022,392
10/14/201618.7818.7918.7818.79699
10/13/201648.1448.1445.7045.9175,120
10/13/201618.8018.8018.8018.8017,700
10/12/201645.5246.4745.3346.476,768
10/12/201618.9518.9518.9518.95728
10/11/201643.3045.9043.3045.6536,395
10/11/201619.1719.1718.9118.915,652
10/10/201644.0044.0043.1743.5512,864
10/7/201643.9144.6043.7144.0011,469
10/7/201619.2419.2419.2419.24754
10/6/201644.3044.5544.0744.073,509
10/6/201618.9918.9918.9918.990
10/5/201643.3043.7843.3043.401,511
10/5/201618.9918.9918.9918.990
10/4/201643.7744.4343.7744.221,850
10/4/201619.1019.1018.9918.996,046
10/3/201643.6044.6643.6043.717,385
10/3/201619.2019.2019.2019.200
9/30/201644.5044.5043.6043.895,694
9/30/201619.2019.2019.2019.201,267
9/29/201643.9544.7943.9544.642,366
9/29/201618.9518.9518.8018.805,455
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
  • Showing 1-100 of 1,762 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center