Royal Bk Scot Rogers Enhanced Industrial Metals Exchange Traded Nts 2012-24.10.42 Gtd Sr Lkd RICI Enhanced Industrial Metals Idx $24.37

down 0.00


23/7/2014 04:00 PM  |  NYSEARCA : RGRI  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRI historical data

Date Open High Low Close Volume
7/28/201424.4724.4724.4724.470
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
6/2/201423.2023.3423.1923.1914,100
5/30/201423.1723.2322.8923.05106,302
5/29/201422.9923.1722.9523.07159,600
5/28/201423.2423.2823.1523.20104,500
5/27/201423.2723.3223.2023.2090,900
5/23/201423.1923.2323.1323.1960,200
5/22/201422.9322.9322.9322.930
5/21/201421.0621.0621.0621.060
5/20/201422.8622.8622.8622.860
5/19/201423.0023.0023.0023.000
5/16/201422.6422.6422.6422.640
5/15/201422.7222.7222.7222.720
5/14/201423.0823.0823.0823.080
5/13/201420.8220.8220.8220.820
5/12/201423.0923.0923.0923.090
5/9/201422.6422.6422.6422.640
5/8/201422.6122.6122.6122.610
5/7/201420.9720.9720.9720.970
5/6/201422.7222.7222.6622.72538
5/5/201422.6822.6822.6022.60300
5/2/201422.3722.4122.3722.391,000
5/1/201420.1920.1920.1920.190
4/30/201422.4922.4922.4922.490
4/29/201422.9522.9522.8022.8221,402
4/28/201423.1823.1822.9022.9568,366
4/25/201423.1923.1923.0723.0754,387
4/24/201423.0823.0823.0823.080
4/23/201422.9922.9922.9922.990
4/22/201423.0623.0623.0623.060
4/21/201422.7822.7822.7822.780
4/17/201422.9623.0022.9222.921,659
4/16/201423.0423.0422.9522.96900
4/15/201422.7122.7122.7122.710
4/14/201422.9422.9422.9422.940
4/11/201422.8022.8022.8022.800
4/10/201422.8322.8322.8322.830
4/9/201422.7322.7322.7322.731,800
4/8/201422.5922.5922.5922.590
4/7/201422.5722.5722.5722.570
4/4/201422.5122.5122.5122.510
4/3/201422.5622.5622.5622.560
4/2/201422.4722.4722.4722.470
4/1/201422.4122.4122.4122.410
3/31/201422.3622.3622.3622.360
3/28/201422.2422.2422.2422.240
3/27/201422.0022.0022.0022.0010
3/26/201421.9721.9721.9721.970
3/25/201422.1822.1822.1822.180
3/24/201422.0722.0721.9922.00400
3/21/201422.0822.0822.0022.01442
3/20/201421.8221.8221.8221.820
3/19/201422.0822.0822.0822.080
3/18/201419.9419.9419.9419.940
3/17/201421.9221.9221.9221.920
3/14/201421.8821.8821.8821.880
3/13/201421.8521.8521.8521.850
3/12/201422.0422.0422.0422.040
3/11/201422.0122.0122.0122.010
3/10/201422.3522.3522.3522.35256
3/7/201422.4822.4822.4822.480
3/6/201423.0423.0423.0423.040
Trading Center