$17.08 0.00 (%) Royal Bk Scot Rogers Enhanced Energy Exchange Traded Notes 2012-24.10.42 Gtd Sr Lkd RICI Enhanced Energy Index - NYSEARCA

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRE historical data

Date Open High Low Close Volume
5/26/201517.2017.3017.0817.083,450
5/22/201517.6817.6817.6817.680
5/21/201517.6817.6817.6817.68400
5/20/201517.5817.5817.5817.585,120
5/19/201517.8517.8517.8217.821,000
5/18/201517.9517.9517.8417.84900
5/15/201517.9417.9417.9417.940
5/14/201518.1918.1918.1918.190
5/13/201518.1918.1918.1918.195,145
5/12/201517.5717.5717.5717.570
5/11/201517.6517.6517.6517.650
5/8/201517.4617.4617.4617.460
5/7/201517.4617.4617.4617.460
5/6/201517.9017.9017.9017.900
5/5/201515.8415.8415.8415.840
5/4/201517.1017.1017.1017.100
5/1/201517.6817.6817.6817.680
4/30/201517.3117.3117.3117.310
4/29/201517.1417.1417.1417.140
4/28/201517.1417.1417.1417.140
4/27/201517.2617.2617.2617.260
4/24/201517.2517.2517.2517.250
4/23/201517.0217.0217.0217.020
4/22/201517.0617.0617.0217.02800
4/21/201517.0117.0117.0117.010
4/20/201517.1117.1117.1117.110
4/17/201517.1717.1717.1717.170
4/16/201516.6816.6816.6816.680
4/15/201516.6816.6816.6816.68100
4/14/201516.2116.2116.2116.210
4/13/201516.2016.2016.2016.200
4/10/201516.0116.0116.0116.010
4/9/201516.0116.0116.0116.010
4/8/201515.9815.9815.9815.980
4/7/201516.4816.4816.4816.481
4/6/201516.3616.3616.3616.360
4/2/201516.1016.1016.1016.100
4/1/201516.1016.1016.1016.100
3/31/201515.8215.8215.8215.8230
3/30/201516.0316.0316.0316.03232
3/27/201516.4316.4316.4316.430
3/26/201516.4316.4316.4316.430
3/25/201516.0416.0416.0416.040
3/24/201516.1916.1916.1916.19100
3/23/201515.8715.8715.8715.87200
3/20/201515.7515.7515.7515.750
3/19/201515.7515.7515.7515.750
3/18/201516.2916.2916.2916.290
3/17/201515.7115.7915.7115.79335
3/16/201515.6815.6815.6815.680
3/13/201516.2616.2616.2616.260
3/12/201516.2616.2616.2616.260
3/11/201517.2517.2516.3116.311,500
3/10/201516.2616.2616.2616.260
3/9/201516.5316.5316.5316.530
3/6/201516.9816.9816.9816.980
3/5/201516.9816.9816.9816.980
3/4/201517.0217.0217.0217.020
3/3/201517.1017.1017.1017.102
3/2/201517.0917.1017.0917.10200
2/27/201516.8516.8516.8516.850
2/26/201516.8516.8516.8516.850
2/25/201517.1017.1017.1017.10340
2/24/201516.8016.8016.8016.800
2/23/201516.8316.8316.8316.830
2/20/201517.2217.2217.2217.22290
2/19/201516.8716.8716.8716.87300
2/18/201516.9416.9416.9416.940
2/17/201517.2017.2017.2017.20300
2/13/201516.9716.9716.9716.970
2/12/201516.9716.9716.9716.970
2/11/201516.7316.7316.7316.73330
2/10/201516.7916.7916.7916.790
2/9/201516.8916.8916.8916.890
2/6/201516.5316.5316.5316.530
2/5/201516.5316.5316.5316.530
2/4/201516.3016.3016.3016.300
2/3/201516.9116.9116.9116.910
2/2/201516.3116.3116.3116.3150
1/30/201515.1615.1615.1615.160
1/29/201515.1615.1615.1615.160
1/28/201515.3915.3915.3915.390
1/27/201515.5415.5415.5415.540
1/26/201515.3415.3415.3415.340
1/23/201515.6515.6515.5015.50250
1/22/201515.4115.4115.4115.410
1/21/201515.5015.5015.5015.500
1/20/201515.3115.3115.3115.310
1/16/201515.5815.5815.5815.580
1/15/201515.5815.5815.5815.580
1/14/201516.0116.0116.0116.010
1/13/201515.5015.5015.5015.500
1/12/201515.4215.4215.4215.420
1/9/201515.9515.9515.9515.950
1/8/201515.9515.9515.9515.950
1/7/201523.9723.9715.7015.702,400
1/6/201515.8715.8715.8715.870
1/5/201516.2516.2516.2516.250
1/2/201515.6415.6415.6415.640
12/31/201415.6415.6415.6415.640
  • Showing 1-100 of 634 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center