$18.00 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

Sep. 25, 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
10/1/201417.6517.6517.6517.650
9/30/201417.8717.8717.8717.870
9/29/201414.8314.8314.8314.830
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
7/30/201419.8919.8919.8919.890
7/29/201419.8619.8619.8619.8663
7/28/201419.8619.8619.8619.86100
7/25/201419.8619.8619.8619.860
7/24/201419.8619.8619.8619.86303
7/23/201420.0220.0220.0220.020
7/22/201420.1520.1520.1520.15200
7/21/201420.1120.1120.1120.110
7/18/201420.2820.2820.2820.280
7/17/201420.2820.2820.2820.28208
7/16/201419.9319.9319.9319.930
7/15/201419.9719.9719.9719.97300
7/14/201420.0520.0520.0520.05208
7/11/201420.4920.4920.4920.490
7/10/201420.4920.4920.4920.49208
7/9/201420.3220.3420.2320.237,980
7/8/201420.1920.1920.1920.190
7/7/201420.0320.0320.0320.036
7/3/201420.0320.0320.0320.030
7/2/201420.2420.2420.2420.240
7/1/201420.0320.0320.0320.030
6/30/201420.1720.1720.1720.170
6/27/201420.0320.0320.0320.030
6/26/201420.0220.0220.0220.020
6/25/201420.0320.0320.0320.03100
6/24/201420.0420.0420.0420.04441
6/23/201419.9119.9119.9119.910
6/20/201419.9719.9719.9719.970
6/19/201419.3419.3419.3419.340
6/18/201419.2419.2419.2419.240
6/17/201419.1919.1919.1919.190
6/16/201417.8817.8817.8817.880
6/13/201419.2519.2519.2519.250
6/12/201419.2519.2519.2519.250
6/11/201419.2619.2619.2619.260
6/10/201419.2319.2319.2319.230
6/9/201419.0619.0619.0619.060
6/6/201419.0319.0319.0319.030
6/5/201419.0319.0319.0319.030
6/4/201418.8818.8818.8818.880
6/3/201418.9018.9018.9018.90100
6/2/201418.8518.8518.8518.850
5/30/201419.0619.0619.0619.060
5/29/201419.0619.0619.0619.060
5/28/201418.3018.3018.3018.300
5/27/201419.1619.1619.1619.160
5/23/201418.8318.8318.8318.830
5/22/201418.8318.8318.8318.830
5/21/201419.4319.4319.4319.430
5/20/201419.4419.4419.4419.440
5/19/201419.3919.3919.3919.390
5/16/201419.3819.3819.3819.380
5/15/201419.4219.4219.4219.420
5/14/201419.6519.6519.6519.650
5/13/201419.4019.4019.4019.400
5/12/201419.3819.3819.3819.380
  • Showing 1-100 of 472 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center