$16.78 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

Apr. 23, 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
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
2/9/201517.6617.6617.6617.660
2/6/201518.0518.0518.0518.050
2/5/201518.0518.0518.0518.050
2/4/201518.0118.0118.0118.01567
2/3/201517.9317.9317.9317.930
2/2/201517.9917.9917.9917.990
1/30/201517.7617.7617.7617.760
1/29/201517.7617.7617.7617.760
1/28/201518.3518.3518.3518.350
1/27/201518.4418.4418.4418.440
1/26/201518.2618.2618.2618.261
1/23/201518.6018.6018.6018.600
1/22/201518.6018.6018.6018.602
1/21/201518.4318.4318.4318.432
1/20/201518.4118.4118.4118.410
1/16/201517.8117.8117.8117.810
1/15/201517.8117.8117.8117.810
1/14/201517.5717.5717.5717.570
1/13/201517.7517.7517.7517.750
1/12/201517.6517.6517.6517.650
1/9/201517.3017.3017.3017.300
1/8/201517.3017.3017.3017.300
1/7/201517.4017.4017.4017.400
1/6/201517.4817.4817.4817.480
1/5/201517.2517.2517.2517.250
1/2/201516.9516.9516.9516.950
12/31/201416.9516.9516.9516.950
12/30/201417.2517.2517.2517.250
12/29/201417.0217.0217.0217.020
12/26/201412.1712.1712.1712.170
12/24/201412.1712.1712.1712.1710
12/23/201416.9116.9116.9116.910
12/22/201416.8516.8516.8516.850
12/19/201417.1017.1017.1017.100
12/18/201417.1017.1017.1017.100
12/17/201417.0217.0217.0017.00432
12/16/201417.0117.0117.0117.010
12/15/201417.1417.1417.1417.140
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
  • Showing 1-100 of 614 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center