Royal Bk Scot Rogers Enhanced Commodity Exchange Traded Notes 2012-24.10.42 Gtd Sr Lkd RICI Enhanced CommodityIndex $23.61

down 0.00


30/7/2014 04:00 PM  |  NYSEARCA : RGRC  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRC historical data

Date Open High Low Close Volume
7/31/201423.6123.6123.6123.610
7/30/201423.7023.7023.6123.61937
7/29/201423.7823.7823.7823.780
7/28/201423.6723.7823.6723.78438
7/25/201423.7223.7223.7223.720
7/24/201423.7223.7223.7223.721,247
7/23/201423.6423.6423.6423.64834
7/22/201423.7123.7123.6923.702,129
7/21/201423.7623.7623.7623.761,627
7/18/201423.7423.7423.7023.702,952
7/17/201423.8023.8023.7223.722,716
7/16/201423.8323.8323.8323.83324
7/15/201423.7023.7023.7023.701,176
7/14/201423.8123.8323.7923.83893
7/11/201425.0025.0025.0025.00621
7/10/201423.9923.9923.9823.981,061
7/9/201424.1124.1124.1124.11217
7/8/201424.2524.2624.1824.181,023
7/7/201424.1224.2224.0924.192,541
7/3/201424.4124.4124.4124.410
7/2/201424.4124.4124.4124.41650
7/1/201424.9325.0024.3924.391,477
6/30/201424.6124.6124.6124.61176
6/27/201424.6124.6124.6124.610
6/26/201424.6124.6124.6124.61151
6/25/201424.6124.6124.6124.61203
6/24/201424.5524.6924.5524.691,286
6/23/201424.5824.6724.5624.664,192
6/20/201424.6224.7024.6124.701,422
6/19/201424.5925.2424.5324.693,721
6/18/201424.4824.4924.4824.491,139
6/17/201424.4224.4424.3224.443,988
6/16/201424.4224.4224.2924.402,289
6/13/201424.3924.3924.3924.391,379
6/12/201424.3124.3124.3124.31656
6/11/201424.2024.2024.2024.20596
6/10/201424.1124.1124.1124.11388
6/9/201424.5224.5224.1724.213,607
6/6/201424.0724.1924.0224.193,761
6/5/201424.0624.0624.0624.0617
6/4/201424.0824.0824.0524.061,134
6/3/201424.0524.0623.9924.06862
6/2/201424.1024.1024.1024.102,494
5/30/201424.2124.2524.1124.121,386
5/29/201424.2924.3224.2924.3021,341
5/28/201424.2224.2224.1724.171,399
5/27/201424.3724.3724.3124.312,356
5/23/201424.3924.3924.3924.390
5/22/201424.3924.3924.3924.391,025
5/21/201424.4324.4324.4324.43522
5/20/201424.3324.3324.3324.33124
5/19/201424.4424.4424.4424.44434
5/16/201424.5024.5024.3724.375,973
5/15/201423.5424.4823.5424.48976
5/14/201424.4824.4924.4824.49504
5/13/201424.3624.3624.3624.3623
5/12/201424.3624.3624.3624.362,012
5/9/201424.2924.2924.2924.29186
5/8/201424.4624.4624.4624.460
5/7/201426.5226.5224.5124.51559
5/6/201424.5324.5424.5024.502,628
5/5/201424.5024.5024.5024.5015
5/2/201424.5424.5424.4924.50414
5/1/201424.4324.4624.3924.437,065
4/30/201424.4224.6224.4224.5816,080
4/29/201424.7024.7524.6724.726,893
4/28/201424.6324.6324.5624.5728,620
4/25/201424.7424.7424.6224.6327,617
4/24/201424.6124.6124.6124.6153
4/23/201424.6324.6324.6124.61504
4/22/201424.6324.6324.5524.5725,697
4/21/201424.6124.6124.4924.5125,886
4/17/201424.6124.6224.5624.5924,378
4/16/201424.6424.6624.5824.6128,433
4/15/201424.5224.5224.5224.52216
4/14/201424.5824.6824.5824.681,777
4/11/201424.4824.4824.4824.4840
4/10/201424.4824.4824.4824.48208
4/9/201424.4224.4624.4224.44142,416
4/8/201424.1524.1524.1524.1565
4/7/201424.1924.1924.1224.151,579
4/4/201424.1424.1424.1424.14318
4/3/201424.1124.1123.9823.98358
4/2/201423.9123.9123.8723.87918
4/1/201424.1424.1424.1424.1421
3/31/201424.1324.1524.1324.146,230
3/28/201424.2324.2624.1924.251,232
3/27/201423.9923.9923.9923.9977
3/26/201423.9923.9923.9923.99145
3/25/201424.0324.0323.9923.991,684
3/24/201423.9723.9723.9723.97669
3/21/201424.0024.0023.8923.89697
3/20/201424.0624.0624.0624.0634
3/19/201424.0524.0724.0424.065,942
3/18/201424.1024.1024.1024.1015
3/17/201424.0724.1024.0724.10833
3/14/201424.2224.2224.2124.21276
3/13/201424.2424.2424.2424.24447
3/12/201424.1924.3224.1924.322,923
3/11/201424.4024.4024.4024.40102
Trading Center