Royal Bk Scot Rogers Enhanced Precious Metals Exchange Traded Nts 2012-24.10.42 Gtd Sr Lkd RICI Enhanced Precious Metals Idx $19.86

down -0.29


24/7/2014 04:00 PM  |  NYSEARCA : RGRP  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGRP historical data

Date Open High Low Close Volume
7/24/201419.8619.8619.8619.86303
7/23/201420.1520.1520.1520.150
7/22/201420.1520.1520.1520.15200
7/21/201420.0920.0920.0920.090
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
5/9/201419.2019.2019.2019.200
5/8/201419.2319.2319.2319.230
5/7/201416.1316.1316.1316.130
5/6/201419.5319.5319.5319.530
5/5/201418.8618.8618.8618.860
5/2/201415.9415.9415.9415.940
5/1/201417.0717.0717.0717.070
4/30/201413.9413.9413.9413.940
4/29/201419.3619.3619.3619.36364
4/28/201419.3619.3619.3619.360
4/25/201419.4519.4519.4519.450
4/24/201416.8616.8616.8616.860
4/23/201419.1519.1519.1519.150
4/22/201419.1419.1419.1419.140
4/21/201419.1619.1619.1619.160
4/17/201419.3219.3219.3219.320
4/16/201419.4519.4519.4519.450
4/15/201419.4119.4319.4119.432,060
4/14/201419.7819.7819.7819.780
4/11/201419.6919.6919.6919.690
4/10/201419.6619.6619.6619.660
4/9/201419.5219.5219.5219.520
4/8/201419.5219.5219.5219.520
4/7/201419.3419.3419.3419.340
4/4/201419.5319.5319.5319.530
4/3/201419.3519.3519.3519.350
4/2/201419.4619.4619.4619.46107
4/1/201420.0220.0220.0220.024
3/31/201420.0220.0220.0220.020
3/28/201420.0220.0220.0220.023
3/27/201418.5018.5018.5018.500
3/26/201419.5119.5119.5119.510
3/25/201420.0220.0220.0220.023
3/24/201418.1918.1918.1918.190
3/21/201420.0220.0220.0220.020
3/20/201417.7817.7817.7817.780
3/19/201420.0220.0220.0220.02181
3/18/201418.1118.1118.1118.110
3/17/201418.8518.8518.8518.850
3/14/201420.0220.0220.0220.020
3/13/201420.0220.0220.0220.021
3/12/201420.0220.0220.0220.020
3/11/201419.3719.3719.3719.370
3/10/201419.2019.2019.2019.200
3/7/201420.0220.0220.0220.020
3/6/201419.4219.4219.4219.420
3/5/201420.0220.0220.0220.023
3/4/201420.0220.0220.0220.022,000
Trading Center