$16.53 0.00 (%) Royal Bk Scot Rogers Enhanced Precious Metals Exchange Traded Nts 2012-24.10.42 Gtd Sr Lkd RICI Called for Red 7.7.15 - NYSEARCA

Jun. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRP historical data

Date Open High Low Close Volume
7/2/201516.1816.1816.1816.180
7/1/201516.1416.1416.1416.140
6/30/201516.2316.2316.2316.230
6/29/201516.2316.2316.2316.230
6/26/201516.2416.2416.2416.240
6/25/201516.2816.2816.2816.280
6/24/201516.2616.2616.2616.260
6/23/201516.4216.4216.4216.420
6/22/201516.5516.5516.5516.550
6/19/201516.6216.6216.6216.620
6/18/201516.5316.5316.5316.530
6/17/201516.5316.5316.5316.53500
6/16/201516.5516.5516.5516.550
6/15/201516.4916.4916.4916.490
6/12/201516.5716.5716.5716.570
6/11/201516.6116.6116.6116.610
6/10/201516.5216.5216.5216.520
6/9/201516.5116.5116.5116.510
6/8/201516.5216.5216.5216.520
6/5/201516.5816.5816.5816.580
6/4/201516.7716.7716.7716.770
6/3/201516.9516.9516.9516.950
6/2/201516.8916.8916.8916.890
6/1/201516.9416.9416.9416.940
5/29/201516.9216.9216.9216.920
5/28/201516.9416.9416.9416.940
5/27/201516.9716.9716.9716.970
5/26/201517.2217.2217.2217.220
5/22/201517.2517.2517.2517.250
5/21/201517.2717.2717.2717.270
5/20/201517.2517.2517.2517.250
5/19/201517.5817.5817.5817.580
5/18/201517.5517.5517.5517.550
5/15/201517.4517.4517.4517.450
5/14/201517.3217.3217.3217.320
5/13/201516.9816.9816.9816.980
5/12/201516.8316.8316.8316.830
5/11/201516.9816.9816.9816.980
5/8/201516.8316.8316.8316.830
5/7/201516.8316.8316.8316.830
5/6/201517.0017.0017.0017.000
5/5/201517.0317.0317.0317.030
5/4/201516.9316.9316.9316.930
5/1/201516.7916.7916.7916.790
4/30/201517.0917.0917.0917.090
4/29/201517.1617.1617.1617.160
4/28/201517.0117.0117.0117.010
4/27/201516.6116.6116.6116.610
4/24/201516.7816.7816.7816.780
4/23/201516.7816.7816.7816.78500
4/22/201516.9016.9016.9016.900
4/21/201516.8616.8616.8616.860
4/20/201517.0917.0917.0917.090
4/17/201517.1117.1317.0917.09800
4/16/201517.0217.0217.0217.020
4/15/201516.8816.8816.8816.880
4/14/201515.2315.2315.2315.230
4/13/201517.1517.1517.1517.150
4/10/201516.9016.9016.9016.900
4/9/201516.9016.9016.9016.900
4/8/201514.1814.1814.1814.180
4/7/201517.2517.2517.2517.250
4/6/201517.3217.3217.3217.320
4/2/201517.1417.1417.1417.140
4/1/201517.1417.1417.1417.140
3/31/201516.8516.8516.8516.850
3/30/201516.8216.8216.8216.820
3/27/201514.3714.3714.3714.370
3/26/201514.3714.3714.3714.370
3/25/201517.1117.1117.1117.110
3/24/201517.0917.0917.0917.090
3/23/201517.1417.1417.1417.14270
3/20/201516.6716.6716.6716.670
3/19/201516.6716.6716.6716.670
3/18/201516.7116.7116.7116.71100
3/17/201516.3216.3216.3216.320
3/16/201516.4516.4516.4516.450
3/13/201516.4616.4616.4616.46302
3/12/201516.4716.4716.4716.470
3/11/201516.4616.4616.4616.462
3/10/201516.6116.6116.6116.610
3/9/201516.7716.7716.7716.770
3/6/201517.1717.1717.1717.170
3/5/201517.1717.1717.1717.170
3/4/201517.1917.1917.1917.190
3/3/201517.2417.2417.2417.2450
3/2/201517.3017.3017.3017.3018
2/27/201517.2917.2917.2917.290
2/26/201517.2917.2917.2917.290
2/25/201517.2517.2517.2517.250
2/24/201517.1017.1017.1017.100
2/23/201517.1117.1117.1117.110
2/20/201517.1817.1817.1817.180
2/19/201517.1817.1817.1817.180
2/18/201517.2117.2117.2117.210
2/17/201517.2217.2217.2217.220
2/13/201512.5512.5512.5512.550
2/12/201512.5512.5512.5512.550
2/11/201517.3817.3817.3817.380
2/10/201517.5417.5417.5417.540
  • Showing 1-100 of 661 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!