$20.13 0.00 (%) Royal Bk Scot Rogers Enhanced Agriculture Exchange Traded Nts 2012-24.10.42 Gtd Sr Lkd RICI Enhanced Agriculture Idx - NYSEARCA

Oct. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRA historical data

Date Open High Low Close Volume
10/22/201420.0120.0120.0120.010
10/21/201419.8619.8619.8619.860
10/20/201420.0120.0120.0120.010
10/17/201420.1320.1320.1320.130
10/16/201420.1420.1420.1320.13800
10/15/201420.0120.0120.0120.010
10/14/201420.2420.2420.2420.24277
10/13/201420.1420.1420.1420.14175
10/10/201419.9720.1319.9720.13696
10/9/201420.0620.0620.0620.060
10/8/201420.1220.1220.1220.12204
10/7/201420.2320.2320.2320.23100
10/6/201416.5916.5916.5916.590
10/3/201419.5119.5119.5119.510
10/2/201419.5119.5119.5119.510
10/1/201419.4219.4219.4219.420
9/30/201419.3919.4719.3919.392,858
9/29/201419.4219.4219.4219.420
9/26/201419.3919.3919.3919.39500
9/25/201419.2719.3019.2419.241,787
9/24/201419.5319.5319.5319.53100
9/23/201419.3019.3019.3019.30100
9/22/201419.4019.4019.3919.391,050
9/19/201419.4019.4019.4019.40101
9/18/201419.7319.7319.6019.602,000
9/17/201419.8719.8819.8719.88500
9/16/201419.7919.7919.7919.7950
9/15/201419.7919.7919.7919.7981
9/12/201419.8719.8719.7919.79840
9/11/201419.4019.9019.4019.902,003
9/10/201420.1520.1620.0620.061,727
9/9/201420.1420.1420.1420.140
9/8/201420.4520.4520.4520.230
9/5/201420.4520.4520.4520.45100
9/4/201420.2820.2820.2820.280
9/3/201420.5020.5120.3920.39791
9/2/201420.1620.6320.1620.63340
8/29/201420.5820.5820.5820.580
8/28/201420.5820.5820.5820.582,338
8/27/201420.4420.4420.4420.4421
8/26/201420.4820.4820.4820.480
8/25/201420.3420.3420.3420.340
8/22/201420.4420.4420.4420.44650
8/21/201420.4220.4320.4220.432,000
8/20/201420.3620.3620.3620.360
8/19/201420.4220.4220.4220.420
8/18/201420.6420.6420.6420.64459
8/15/201420.4920.4920.4920.490
8/14/201420.4920.4920.4920.490
8/13/201420.4620.4620.4620.46494
8/12/201420.6920.6920.6120.61610
8/11/201420.6920.6920.6920.690
8/8/201420.8720.8720.5920.621,600
8/7/201420.9220.9420.9220.94627
8/6/201421.0321.0321.0321.030
8/5/201420.9520.9520.8120.812,150
8/4/201421.0921.0921.0921.0960
8/1/201420.9621.0920.9621.09280
7/31/201420.9520.9520.9520.95100
7/30/201420.8621.0020.8621.00980
7/29/201420.8820.8820.8820.880
7/28/201421.0421.2021.0421.162,650
7/25/201420.9821.0720.8720.961,895
7/24/201420.9920.9920.9920.99200
7/23/201420.9921.0620.8921.062,505
7/22/201421.0021.0021.0021.0025
7/21/201420.9520.9520.9520.950
7/18/201421.1321.1321.0021.009,500
7/17/201421.1421.1421.1121.11633
7/16/201421.0421.0421.0421.04845
7/15/201419.7619.7619.7619.760
7/14/201420.9720.9720.9720.97200
7/11/201421.0021.0021.0021.00400
7/10/201421.2321.2321.2321.231,290
7/9/201421.7221.7221.7221.72500
7/8/201421.7021.7021.7021.70640
7/7/201421.5221.8521.5221.853,128
7/3/201422.0222.0222.0222.020
7/2/201422.0222.0222.0222.020
7/1/201421.9922.0021.9922.00754
6/30/201420.8122.3720.8122.37278
6/27/201419.7619.7619.7619.760
6/26/201419.7619.7619.7619.760
6/25/201422.5122.5122.5122.510
6/24/201422.6022.6022.5022.50400
6/23/201422.6022.6022.6022.60100
6/20/201422.5822.5822.5822.58100
6/19/201419.7622.5419.7622.51600
6/18/201422.3222.3222.3222.320
6/17/201422.3222.3222.3222.320
6/16/201422.3222.4422.3222.32938
6/13/201422.3722.3722.3722.370
6/12/201422.2522.2522.2522.250
6/11/201422.3622.3722.3622.37698
6/10/201422.2822.2822.2822.280
6/9/201422.5022.5022.3422.353,180
6/6/201422.5822.5822.5822.58200
6/5/201422.3122.3122.3122.31200
6/4/201422.4622.4622.4522.45800
6/3/201422.4522.4522.4222.422,100
  • Showing 1-100 of 487 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center