$18.44 0.00 (%) Royal Bk Scot Rogers Enhanced Commodity Exchange Traded Notes 2012-24.10.42 Gtd Sr Lkd RICI Enhanced CommodityIndex - NYSEARCA

May. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRC historical data

Date Open High Low Close Volume
5/6/201518.6218.6218.6218.620
5/5/201518.4418.4418.4418.440
5/4/201518.5218.5218.4418.441,050
5/1/201518.5018.5018.3618.36785
4/30/201518.3318.3318.3318.33450
4/29/201518.5018.5018.3418.34406
4/28/201518.1818.4118.1818.252,659
4/27/201518.3618.3618.3618.360
4/24/201518.3618.3618.3618.36507
4/23/201518.2218.3818.1918.381,145
4/22/201518.0518.0518.0518.050
4/21/201518.0518.0518.0518.05365
4/20/201518.2818.2818.2818.280
4/17/201518.2818.2818.2818.28252
4/16/201526.9226.9226.9226.920
4/15/201517.7317.7317.7317.730
4/14/201517.6517.6517.6517.650
4/13/201517.8017.8017.6417.65828
4/10/201515.1817.7615.1817.76809
4/9/201517.6517.6517.6517.6517
4/8/201517.7017.7017.7017.7018
4/7/201518.1018.1018.1018.10270
4/6/201517.9217.9217.9217.920
4/2/201517.7417.8317.7417.831,102
4/1/201517.6517.6517.6517.65140
3/31/201517.5117.5117.5117.510
3/30/201517.8317.8417.8317.84736
3/27/201517.8317.8317.8317.831,104
3/26/201517.9317.9317.9317.936
3/25/201517.8717.8717.8317.83771
3/24/201517.7617.7617.7617.7646
3/23/201517.9417.9417.9417.941,489
3/20/201517.6117.6117.6117.610
3/19/201517.6117.6117.6117.61110
3/18/201517.3617.6117.3617.61750
3/17/201517.3717.3717.3617.3612,996
3/16/201517.5617.5617.5617.56167
3/13/201517.6017.6217.5717.57772
3/12/201518.0118.0117.7917.791,347
3/11/201517.7817.8117.7817.81597
3/10/201517.9317.9417.8517.85950
3/9/201517.9217.9217.9217.92194
3/6/201518.1318.1318.1318.130
3/5/201518.1318.1318.1318.130
3/4/201518.1218.1218.1218.12429
3/3/201518.2518.2518.2518.25547
3/2/201518.2318.2318.2318.230
2/27/201518.2818.2818.2818.280
2/26/201518.3018.4818.2818.281,063
2/25/201518.2318.2318.2018.20735
2/24/201518.2018.2018.2018.200
2/23/201518.2318.2318.2318.2330,600
2/20/201518.3118.3118.3118.31922
2/19/201518.4518.4518.4218.42365
2/18/201518.3918.3918.3918.390
2/17/201518.3718.4818.3718.48892
2/13/201518.3918.3918.3918.390
2/12/201518.5118.5118.3918.391,085
2/11/201518.1718.1718.1718.170
2/10/201518.3318.3318.3318.330
2/9/201518.5118.5118.5118.510
2/6/201518.3618.3818.3618.381,764
2/5/201518.3118.3118.3118.3180
2/4/201518.1718.1718.1718.170
2/3/201518.5718.5718.5718.572
2/2/201517.5018.0717.5018.075,764
1/30/201513.5914.6113.5914.615,055
1/29/201517.8717.8717.8717.87139
1/28/201517.8817.8817.8817.880
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
  • Showing 1-100 of 621 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center