Home > Quotes > RALS > Historical Prices

Historical Stock Prices

(ETF)
RALS 
$41.5
*  
0.016
  negative  
0.04%
Get RALS Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 41.8 41.8 41.46 41.5 2,451
05/23/2013 41.4848 41.56 41.27 41.516 6,012
05/22/2013 41.34 41.34 41.3199 41.3299 447
05/21/2013 41.209 41.24 41.192 41.21 4,199
05/20/2013 41.5 41.6999 41.219 41.22 2,650
05/17/2013 41.08 41.109 41.08 41.109 587
05/16/2013 40.94 41.15 40.8 40.96 26,632
05/15/2013 40.98 41.05 40.97 41.03 14,055
05/14/2013 40.82 40.91 40.79 40.91 2,056
05/13/2013 40.7999 40.81 40.7501 40.7701 4,497
05/10/2013 40.93 41.2001 40.7 40.84 27,812
05/09/2013 40.87 41.6501 40.6901 40.6901 175,171
05/08/2013 41.3 41.3 40.9023 41.02 21,289
05/07/2013 40.9656 41.2 40.9399 40.94 5,589
05/06/2013 40.85 41.02 40.83 40.93 8,899
05/03/2013 40.79 40.87 40.7301 40.77 2,715
05/02/2013 41.45 41.45 40.66 40.66 954
05/01/2013 41.2 41.2 40.73 40.76 2,801
04/30/2013 41.4 41.7 40.75 40.84 15,949
04/29/2013 41.3 41.3 40.9199 40.92 974
04/26/2013 40.88 41.5 40.82 40.82 1,710
04/25/2013 41.3 41.3 40.88 40.8922 3,947
04/24/2013 40.72 41.19 40.54 40.87 13,990
04/23/2013 40.44 41.02 40.431 40.85 6,467
04/22/2013 40.78 40.94 40.27 40.86 7,273
04/19/2013 40.85 40.85 40.43 40.46 1,000
04/18/2013 40.87 40.87 40.38 40.5 4,998
04/17/2013 40.94 40.94 39.77 40.28 6,090
04/16/2013 41.35 41.35 40.41 40.51 8,972
04/15/2013 41.3 41.45 41.02 41.45 2,234
04/12/2013 40.7 41.51 40.7 41.5 15,059
04/11/2013 41.19 41.19 40.77 40.77 600
04/10/2013 41.45 41.45 40.68 40.772 2,843
04/09/2013 41.3 41.3 40.69 40.97 8,409
04/08/2013 40.7107 40.93 40.7107 40.93 1,347
04/05/2013 40.97 41.06 40.95 40.95 716
04/04/2013 40.81 41.39 40.8042 41.38 2,269
04/03/2013 40.73 40.73 40.65 40.71 999
04/02/2013 41 41 40.7 40.87 1,914
04/01/2013 40.98 41.01 40.84 40.99 1,520
03/28/2013 41.09 41.09 41.09 41.09 00
03/27/2013 41.1799 41.1799 41.09 41.09 379
03/26/2013 41.08 41.77 40.96 41.77 1,425
03/25/2013 41.12 41.91 41.05 41.05 1,708
03/22/2013 41.73 41.73 41.73 41.73 100
03/21/2013 41.32 41.38 41.24 41.24 1,712
03/20/2013 41.26 41.44 41.1304 41.1304 2,209
03/19/2013 41.34 42.08 41.2301 41.35 8,980
03/18/2013 41.28 41.28 41.28 41.28 00
03/15/2013 41.12 41.6 41.12 41.28 2,810
03/14/2013 41.04 41.36 41.04 41.1 1,812
03/13/2013 40.94 40.96 40.8772 40.8772 345
03/12/2013 40.9 41.12 40.71 40.77 2,262
03/11/2013 40.8 40.8 40.8 40.8 00
03/08/2013 40.54 40.8 40.54 40.8 780
03/07/2013 40.42 40.42 40.42 40.42 00
03/06/2013 40.07 40.45 40.07 40.42 3,697
03/05/2013 40.34 40.6 40.15 40.3294 4,854
03/04/2013 40.19 40.3 40.0848 40.2 14,400
03/01/2013 40.1799 40.1799 40.1273 40.17 1,059
02/28/2013 40.13 40.62 40.12 40.22 5,510
02/27/2013 40.16 40.9 40.073 40.0743 2,423
02/26/2013 40.1176 40.1276 40.1176 40.1276 500
02/25/2013 40.159 40.16 40 40 1,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.