$24.11 0.00 (%) Royal Bk Scot Rogers Enhanced Industrial Metals Exchange Traded Nts 2012-24.10.42 Gtd Sr Lkd RICI Enhanced Industrial Metals Idx - NYSEARCA

Sep. 8, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRI historical data

Date Open High Low Close Volume
10/22/201422.6722.6722.6722.670
10/21/201422.3922.3922.3922.390
10/20/201422.6222.6222.6222.620
10/17/201422.3922.3922.3922.390
10/16/201422.3922.3922.3922.390
10/15/201422.4422.4422.4422.4440
10/14/201422.9722.9722.9722.970
10/13/201422.9522.9522.9522.950
10/10/201422.9722.9722.9722.970
10/9/201422.9722.9722.9722.970
10/8/201422.9222.9222.9222.920
10/7/201423.0723.0723.0723.070
10/6/201422.9422.9422.9422.940
10/3/201422.5922.5922.5922.590
10/2/201422.5922.5922.5922.590
10/1/201422.7722.7722.7722.770
9/30/201422.8822.8822.8822.880
9/29/201423.1223.1223.1223.120
9/26/201423.0723.0723.0723.070
9/25/201423.0723.0723.0723.070
9/24/201423.3323.3323.3323.330
9/23/201423.1223.1223.1223.120
9/22/201423.1523.1523.1523.150
9/19/201423.3923.3923.3923.390
9/18/201423.3923.3923.3923.390
9/17/201423.5623.5623.5623.560
9/16/201423.9123.9123.9123.910
9/15/201423.4823.4823.4823.480
9/12/201423.7723.7723.7723.770
9/11/201423.7723.7723.7723.770
9/10/201423.9823.9823.9823.980
9/9/201423.9623.9623.9623.960
9/8/201424.1124.1124.1124.630
9/5/201424.5224.5224.5224.520
9/4/201424.5224.5224.5224.520
9/3/201424.2924.2924.2924.290
9/2/201424.4724.4724.4724.470
8/29/201424.3524.3524.3524.350
8/28/201424.3424.3624.3424.351,153
8/27/201424.5424.5424.5424.540
8/26/201424.5424.5424.5424.540
8/25/201424.5124.5124.5124.510
8/22/201424.4424.4424.4424.440
8/21/201424.4424.4424.4424.440
8/20/201424.4924.4924.4924.490
8/19/201424.0724.0724.0724.070
8/18/201423.8923.8923.8923.890
8/15/201423.8123.8123.8123.810
8/14/201423.8123.8123.8123.810
8/13/201424.0424.0424.0424.040
8/12/201424.3224.3224.3224.320
8/11/201424.2724.2724.2724.270
8/8/201424.2624.2624.2624.260
8/7/201424.2624.2624.2624.260
8/6/201424.2624.2624.2624.260
8/5/201424.3124.3124.3124.310
8/4/201424.5924.5924.5924.590
8/1/201424.2324.2324.2324.230
7/31/201424.2324.2324.2324.230
7/30/201424.5224.5224.5224.520
7/29/201424.2224.2224.2224.220
7/28/201424.5924.5924.5924.590
7/25/201424.5924.5924.5924.590
7/24/201424.5924.5924.5924.590
7/23/201424.3724.3724.3724.37395
7/22/201424.4424.4424.4424.440
7/21/201424.3024.3024.3024.300
7/18/201424.2024.2024.2024.200
7/17/201424.2024.2024.2024.200
7/16/201424.2224.2224.2224.22363
7/15/201424.1424.1424.1424.140
7/14/201424.1124.1524.0624.111,300
7/11/201424.0024.0024.0024.000
7/10/201424.0024.0024.0024.000
7/9/201423.9523.9523.9523.950
7/8/201424.1024.1024.1024.100
7/7/201424.1124.1124.1124.11623
7/3/201423.9723.9723.9723.970
7/2/201423.9723.9723.9723.970
7/1/201423.4923.4923.4923.490
6/30/201422.5422.5422.5422.540
6/27/201423.4723.4723.4723.470
6/26/201423.4723.4723.4723.470
6/25/201423.0323.0323.0323.0339
6/24/201423.2823.2823.2823.280
6/23/201423.3223.3223.3223.320
6/20/201423.1223.1223.1223.120
6/19/201423.0323.0323.0323.030
6/18/201423.1023.1123.0323.033,600
6/17/201423.0823.1023.0823.1010,778
6/16/201422.7322.7322.7322.730
6/13/201422.8222.8222.7322.73600
6/12/201422.5822.5822.5822.580
6/11/201423.1723.1723.1723.170
6/10/201423.1323.2323.1223.1724,000
6/9/201423.2623.4223.2423.2920,500
6/6/201422.8323.1822.8323.08148,995
6/5/201423.0123.1223.0123.08118,922
6/4/201422.9823.0722.9722.9933,200
6/3/201423.1323.2323.1223.1735,000
  • Showing 1-100 of 487 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center