$17.00 0.00 (%) Royal Bk Scot Rogers Enhanced Precious Metals Exchange Traded Nts 2012-24.10.42 Gtd Sr Lkd RICI Enhanced Precious Metals Idx - NYSEARCA

Dec. 17, 2014 | 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
12/19/201417.1017.1017.1017.100
12/18/201417.0017.0017.0017.000
12/17/201417.0217.0217.0017.00432
12/16/201417.1417.1417.1417.140
12/15/201417.6617.6617.6617.660
12/12/201417.7417.7417.7417.740
12/11/201417.7417.7417.7417.740
12/10/201417.7717.7717.7717.770
12/9/201417.7617.7617.7617.768
12/8/201417.3617.3617.3617.360
12/5/201417.2317.2317.2317.23400
12/4/201417.3917.3917.3917.390
12/3/201417.3917.3917.3917.390
12/2/201417.2917.2917.2917.290
12/1/201417.4217.4217.4217.420
11/28/201417.3517.3517.3517.350
11/26/201417.3517.3517.3517.350
11/25/201417.3817.3817.3817.380
11/24/201417.2717.2717.2717.270
11/21/201417.1517.1517.1517.150
11/20/201417.1517.1517.1517.150
11/19/201416.9716.9716.9716.970
11/18/201417.1517.1517.1517.150
11/17/201417.0117.0117.0117.010
11/14/201416.7116.7116.7116.710
11/13/201416.7116.7116.7116.710
11/12/201416.7316.7316.7316.730
11/11/201416.8116.8116.8116.810
11/10/201416.5916.5916.5916.590
11/7/201416.5016.5016.5016.500
11/6/201416.5016.5016.5016.500
11/5/201416.4716.4716.4716.470
11/4/201416.9616.9616.9616.960
11/3/201417.0617.0617.0617.060
10/31/201416.9517.0416.9517.04200
10/30/201417.3317.3317.3317.330
10/29/201417.6717.6717.6717.670
10/28/201417.8217.8217.8217.820
10/27/201417.7517.7517.7517.750
10/24/201417.8117.8117.8117.810
10/23/201417.8117.8117.8117.810
10/22/201417.8417.8417.8417.840
10/21/201418.0218.0218.0218.020
10/20/201417.9417.9417.9417.940
10/17/201417.7917.7917.7917.790
10/16/201417.7917.7917.7917.790
10/15/201417.8817.8817.8817.880
10/14/201417.9317.9317.9317.930
10/13/201417.8617.8617.8617.86500
10/10/201417.8017.8017.8017.80704
10/9/201417.8617.8617.8617.860
10/8/201417.8817.8817.8817.880
10/7/201417.6617.6617.6617.660
10/6/201417.5717.5717.5717.5715
10/3/201417.6317.6317.6317.630
10/2/201417.6317.6317.6317.630
10/1/201417.7217.7217.7217.720
9/30/201417.6517.6517.6517.650
9/29/201417.8717.8717.8717.870
9/26/201418.0018.0018.0018.000
9/25/201418.0318.0318.0018.002,000
9/24/201418.0418.0418.0418.040
9/23/201418.1918.1918.1918.19726
9/22/201418.0918.0918.0918.09100
9/19/201418.3918.3918.3918.390
9/18/201418.3918.3918.3918.390
9/17/201418.0118.6218.0118.5811,250
9/16/201418.6218.6218.6218.620
9/15/201418.5618.5618.5618.560
9/12/201418.6318.6318.6318.630
9/11/201418.6318.6318.6318.630
9/10/201418.8518.8518.8518.850
9/9/201418.9518.9518.9518.950
9/8/201419.2419.2419.2419.243
9/5/201419.1119.1119.1119.110
9/4/201419.1119.1119.1119.110
9/3/201419.1719.1719.1719.170
9/2/201419.2419.2419.2419.24500
8/29/201419.5019.5019.5019.500
8/28/201419.5019.5019.5019.500
8/27/201419.4119.4119.4119.410
8/26/201419.3719.3719.3719.370
8/25/201419.3219.3219.3219.320
8/22/201419.4119.4119.4119.41200
8/21/201419.3419.3419.3419.340
8/20/201419.4219.4219.4219.420
8/19/201419.5219.5219.5219.520
8/18/201419.6319.6319.6319.630
8/15/201419.8019.8019.8019.800
8/14/201419.8019.8019.8019.800
8/13/201419.7819.7819.7819.780
8/12/201419.7919.7919.7919.790
8/11/201419.8019.8019.8019.800
8/8/201419.7219.7219.7219.720
8/7/201419.6719.7219.6719.721,163
8/6/201419.7019.7019.7019.700
8/5/201419.4919.5119.4919.511,163
8/4/201419.6219.6219.6219.622,300
8/1/201419.8619.8619.8619.860
7/31/201419.6619.6619.6619.660
  • Showing 1-100 of 528 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center