$20.31 -0.00 (%) Royal Bk Scot Rogers Enhanced Agriculture Exchange Traded Nts 2012-24.10.42 Gtd Sr Lkd RICI Enhanced Agriculture Idx - NYSEARCA

Dec. 19, 2014 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRA historical data

Date Open High Low Close Volume
12/19/201420.3120.3120.3120.31150
12/18/201420.3220.5020.3120.31500
12/17/201419.9619.9619.9619.960
12/16/201420.1720.1720.1720.17150
12/15/201420.2220.2220.2220.2250
12/12/201420.0220.0220.0220.020
12/11/201420.0220.0220.0220.020
12/10/201419.9619.9619.9619.960
12/9/201420.0520.0520.0520.050
12/8/201420.0520.0520.0520.050
12/5/201420.1420.1420.1420.140
12/4/201420.1020.1520.1020.141,100
12/3/201419.9519.9519.9519.950
12/2/201420.0520.0520.0520.050
12/1/201420.3120.3120.3120.31168
11/28/201420.3220.3220.3220.320
11/26/201420.3320.3320.3220.321,000
11/25/201420.2420.2420.2420.240
11/24/201420.0720.0720.0720.070
11/21/201420.1120.1120.1120.110
11/20/201420.1120.1120.1120.110
11/19/201420.0220.0220.0220.020
11/18/201420.3020.3020.3020.30400
11/17/201420.2320.2320.2320.230
11/14/201420.3620.3620.3620.360
11/13/201420.3620.3620.3620.360
11/12/201420.4220.4220.3420.34428
11/11/201420.1620.1620.1620.160
11/10/201419.9119.9119.9119.910
11/7/201419.9219.9219.9219.920
11/6/201419.9219.9219.9219.920
11/5/201419.9619.9619.9619.960
11/4/201420.0120.0120.0120.010
11/3/201420.2320.2720.1920.241,265
10/31/201418.7518.7518.7518.750
10/30/201418.7518.7518.7518.750
10/29/201420.3520.3520.3520.350
10/28/201420.2320.2320.2320.23100
10/27/201419.9919.9919.9919.99180
10/24/201420.1220.1220.1220.120
10/23/201420.1220.1220.1220.120
10/22/201419.9819.9819.9819.980
10/21/201420.0120.0120.0120.010
10/20/201419.8619.8619.8619.860
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
  • Showing 1-100 of 528 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center