$20.94 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

Mar. 24, 2015 | 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
3/25/201520.9420.9420.9420.940
3/24/201520.7820.9420.7820.94325
3/23/201518.3218.3218.3218.320
3/20/201520.0820.0820.0820.080
3/19/201520.0820.0820.0820.080
3/18/201520.0720.0720.0720.070
3/17/201520.1020.1020.1020.100
3/16/201520.1120.1120.1120.110
3/13/201520.1720.1720.1720.170
3/12/201520.1720.1720.1720.170
3/11/201519.9819.9819.9819.980
3/10/201520.1520.1520.1520.150
3/9/201520.4220.4220.4220.420
3/6/201520.3420.3420.3420.340
3/5/201520.3420.3420.3420.340
3/4/201520.3120.3120.3120.310
3/3/201520.2420.2420.2420.240
3/2/201520.4120.4120.4120.410
2/27/201520.5120.5120.5120.510
2/26/201520.5120.5120.5120.510
2/25/201520.3320.3320.3320.3310,000
2/24/201520.3820.3820.3820.380
2/23/201520.1520.1520.1520.150
2/20/201520.3220.3220.3220.320
2/19/201520.3220.3220.3220.320
2/18/201520.4620.4620.4620.460
2/17/201520.5120.5220.5120.524,346
2/13/201520.6620.6620.6620.660
2/12/201520.6620.6620.6620.660
2/11/201520.3520.3520.3520.350
2/10/201520.5220.5220.5220.520
2/9/201520.7720.7720.7720.770
2/6/201520.8620.8620.8620.860
2/5/201520.8620.8620.8620.860
2/4/201520.8420.8420.8420.840
2/3/201520.8120.8120.8120.8110
2/2/201520.6420.6420.6420.6455
1/30/201520.2720.2720.2720.270
1/29/201520.2720.2720.2720.270
1/28/201520.4120.4120.4120.410
1/27/201520.4820.4820.4820.480
1/26/201520.7720.7720.7720.770
1/23/201520.8520.8520.8520.850
1/22/201520.8520.8520.8520.850
1/21/201520.9620.9620.9620.960
1/20/201520.7420.7420.7420.740
1/16/201520.2820.2820.2820.280
1/15/201520.2820.2820.2820.2856
1/14/201520.1420.1420.1420.14100
1/13/201520.3320.3320.3320.330
1/12/201521.0021.0021.0021.000
1/9/201521.3121.3121.3121.310
1/8/201521.3121.3121.3121.310
1/7/201521.1121.1121.1121.110
1/6/201521.1021.1021.1021.100
1/5/201521.2621.2621.2621.260
1/2/201521.4421.4421.4421.440
12/31/201421.4421.4421.4421.440
12/30/201421.6021.6021.6021.600
12/29/201421.3921.3921.3921.3955
12/26/201415.4115.4115.4115.410
12/24/201415.4115.4115.4115.410
12/23/201421.5521.5521.5521.550
12/22/201421.7321.7321.7321.730
12/19/201421.6721.6721.6721.670
12/18/201421.6721.6721.6721.670
12/17/201421.9121.9121.9121.910
12/16/201421.9021.9021.9021.900
12/15/201422.1522.1522.1522.150
12/12/201422.3122.3122.3122.310
12/11/201422.3122.3122.3122.310
12/10/201422.3122.3122.3122.310
12/9/201422.6422.6422.6422.640
12/8/201422.5322.5722.5322.57200
12/5/201422.6622.6622.6622.660
12/4/201422.6622.6622.6622.660
12/3/201422.4522.4522.4522.450
12/2/201422.4222.4222.4222.420
12/1/201422.8522.8522.8522.85200
11/28/201423.0423.0423.0423.040
11/26/201423.0423.0423.0423.040
11/25/201422.9622.9622.9622.960
11/24/201423.0723.0723.0723.070
11/21/201422.8722.8722.8722.870
11/20/201422.8722.8722.8722.870
11/19/201422.7722.7722.7722.770
11/18/201422.6822.6822.6822.680
11/17/201422.8722.8722.8722.870
11/14/201422.6622.6622.6622.660
11/13/201422.6622.6622.6622.660
11/12/201423.0223.0223.0223.020
11/11/201423.0023.0023.0023.000
11/10/201422.7922.7922.7922.790
11/7/201423.0123.0223.0123.01646
11/6/201422.9922.9922.9922.990
11/5/201422.8122.8122.8122.810
11/4/201422.9322.9622.9322.966,400
11/3/201423.2223.2223.2223.220
10/31/201423.0723.0723.0623.06201
10/30/201422.9822.9822.9822.980
  • Showing 1-100 of 592 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center