$14.61 -3.26 (%) Royal Bk Scot Rogers Enhanced Commodity Exchange Traded Notes 2012-24.10.42 Gtd Sr Lkd RICI Enhanced CommodityIndex - NYSEARCA

Jan. 30, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRC historical data

Date Open High Low Close Volume
1/30/201513.5914.6113.5914.615,055
1/29/201517.8717.8717.8717.87139
1/28/201518.1818.1818.1818.180
1/27/201517.9718.1817.9618.181,627
1/26/201517.9917.9917.9917.99124
1/23/201518.0418.0418.0418.04139
1/22/201518.0918.0918.0918.091,065
1/21/201518.1218.1518.1218.152,089
1/20/201518.2318.2318.0718.083,877
1/16/201518.3018.3018.3018.30400
1/15/201518.0518.0518.0518.0577
1/14/201518.2818.2817.9118.11739
1/13/201518.1118.1118.1118.11445
1/12/201518.2618.2618.2618.26350
1/9/201518.5218.5218.5218.520
1/8/201518.5218.5218.5218.520
1/7/201518.6818.6818.4818.481,504
1/6/201518.5318.5318.5318.530
1/5/201518.6918.6918.6918.690
1/2/201518.8218.8218.8218.82650
12/31/201418.9518.9718.6818.803,091
12/30/201419.2419.2519.0919.221,098
12/29/201419.4319.4319.0719.072,669
12/26/201419.2019.2019.2019.200
12/24/201419.2019.2019.2019.200
12/23/201419.3419.4519.3119.425,020
12/22/201419.4019.4019.4019.401,300
12/19/201419.4519.4519.4519.45774
12/18/201419.5319.5319.3519.373,000
12/17/201419.5619.5619.4719.473,343
12/16/201419.3019.3019.3019.300
12/15/201419.6019.6019.4719.487,036
12/12/201419.6919.7419.6919.74494
12/11/201419.7219.8519.7219.771,985
12/10/201419.8119.8419.8119.84820
12/9/201419.6820.0519.6820.021,241
12/8/201419.9619.9718.0819.931,473
12/5/201420.1420.1420.1420.14750
12/4/201420.2120.2220.2120.2232,157
12/3/201420.2220.2220.2220.22139
12/2/201420.4420.4420.4220.425,400
12/1/201420.6220.6220.6220.620
11/28/201420.9820.9820.9820.980
11/26/201420.9820.9820.9820.98686
11/25/201421.0421.0421.0021.01686
11/24/201420.7521.1420.7520.821,200
11/21/201421.1221.1221.0921.09457
11/20/201420.9320.9520.9020.9516,643
11/19/201420.9320.9320.9120.932,985
11/18/201420.9020.9020.9020.9044
11/17/201421.0321.0321.0321.030
11/14/201420.9120.9120.9120.910
11/13/201420.9120.9120.9120.91665
11/12/201421.2721.3121.2721.31494
11/11/201421.1321.2221.0921.223,531
11/10/201421.1821.1821.1821.18164
11/7/201421.0321.2521.0321.204,905
11/6/201421.1921.1921.1321.162,774
11/5/201421.1221.1221.1221.12831
11/4/201421.1521.2321.1321.231,196
11/3/201421.4721.5321.4421.521,735
10/31/201421.3221.4621.3221.451,275
10/30/201419.3821.4819.3821.471,051
10/29/201421.6621.6621.6621.660
10/28/201421.5021.5021.5021.501,215
10/27/201421.0721.3221.0721.321,924
10/24/201421.3821.3821.3821.38166
10/23/201421.5021.5321.5021.531,182
10/22/201421.5321.5321.4821.484,293
10/21/201421.4321.4321.4321.430
10/20/201421.2621.2621.2621.2665
10/17/201421.3921.3921.3921.39462
10/16/201421.2521.5021.2521.502,068
10/15/201421.5321.5321.5321.53199
10/14/201421.6521.6521.6521.65114
10/13/201421.7921.7921.7921.793,338
10/10/201421.6321.7321.6321.691,142
10/9/201421.7821.7821.7821.78494
10/8/201421.9521.9521.9521.951,740
10/7/201422.0422.0522.0022.051,462
10/6/201421.9422.0321.9422.03547
10/3/201421.7921.7921.7321.73370
10/2/201421.9021.9021.9021.90725
10/1/201421.9321.9921.9121.91727
9/30/201422.0022.0022.0022.00403
9/29/201422.2722.2722.2722.27548
9/26/201422.0822.1522.0822.153,992
9/25/201422.1522.1522.0422.041,320
9/24/201422.2022.2022.2022.200
9/23/201422.0722.1822.0722.181,885
9/22/201422.1522.1522.0222.124,369
9/19/201422.4622.4622.4622.460
9/18/201422.4622.4622.4622.46121
9/17/201422.5222.5922.5222.591,230
9/16/201422.5122.6722.5122.661,827
9/15/201422.4322.4322.4322.430
9/12/201422.5122.5122.5122.51735
9/11/201422.5322.5322.5322.530
9/10/201422.6122.6922.5922.6953,907
9/9/201422.8022.8022.8022.80463
  • Showing 1-100 of 555 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center