$21.48 +0.09 (%) Royal Bk Scot Rogers Enhanced Commodity Exchange Traded Notes 2012-24.10.42 Gtd Sr Lkd RICI Enhanced CommodityIndex - NYSEARCA

Oct. 22, 2014 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRC historical data

Date Open High Low Close Volume
10/22/201421.5321.5321.4821.484,293
10/21/201421.2621.2621.2621.260
10/20/201421.3921.3921.3921.390
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
9/8/201423.2923.2923.2923.291
9/5/201423.0923.0923.0823.081,017
9/4/201423.0723.0923.0723.09582
9/3/201423.1123.1123.1123.11178
9/2/201423.1223.1223.0723.07872
8/29/201423.3323.3323.2723.27863
8/28/201423.2923.3223.2923.32523
8/27/201423.1923.2123.1923.21803
8/26/201423.2423.2823.2223.282,042
8/25/201423.1923.2323.1923.234,460
8/22/201423.2123.2123.1923.193,219
8/21/201423.0623.0623.0623.065
8/20/201423.1123.1123.0623.06564
8/19/201423.0823.0823.0823.08696
8/18/201423.4023.4023.4023.408
8/15/201423.4023.4023.4023.400
8/14/201423.4023.4023.4023.4079
8/13/201423.2823.2823.2823.280
8/12/201423.4023.4023.4023.40364
8/11/201423.4523.4523.4523.45194
8/8/201423.3923.4523.3823.45365
8/7/201423.5323.5323.5323.53578
8/6/201423.4323.4323.4323.4387
8/5/201423.4423.4423.4323.43623
8/4/201423.5223.5223.5223.521,049
8/1/201423.6123.6123.6123.610
7/31/201423.6123.6123.6123.61140
7/30/201423.7023.7023.6123.61937
7/29/201423.5823.5823.5823.580
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
  • Showing 1-100 of 487 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center