Historical Stock Prices

(ETF)
RBL 
$18.7697
*  
1.0503
5.3%
Get RBL Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading RBL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 19.03 19.03 18.29 18.7697 57,162
04/16/2015 19.47 19.84 19.37 19.82 22,836
04/15/2015 19.09 19.738 19.09 19.71 43,125
04/14/2015 18.71 18.8699 18.49 18.8432 11,362
04/13/2015 18.2 18.7 18.19 18.5 91,734
04/10/2015 18.38 18.71 18.2201 18.24 34,029
04/09/2015 18.63 18.93 18.592 18.85 60,343
04/08/2015 18.43 18.43 18.205 18.33 18,786
04/07/2015 18.21 18.24 17.9304 18.13 15,162
04/06/2015 17.76 18.28 17.76 18.19 13,679
04/02/2015 17.06 17.69 17.06 17.69 44,096
04/01/2015 16.88 17.16 16.85 17.06 16,461
03/31/2015 16.42 16.5899 16.42 16.47 9,696
03/30/2015 16.43 16.65 16.43 16.59 22,727
03/27/2015 16.2076 16.2076 16.08 16.08 2,110
03/26/2015 16.5 16.5 16.17 16.28 9,702
03/25/2015 16.58 16.729 16.43 16.64 5,994
03/24/2015 16.46 16.59 16.4001 16.47 11,797
03/23/2015 16.15 16.245 16.14 16.15 10,066
03/20/2015 16.12 16.35 16.0784 16.25 15,620
03/19/2015 16.01 16.01 15.6701 15.76 3,517
03/18/2015 15.73 16.35 15.66 16.3211 14,491
03/17/2015 15.46 15.62 15.41 15.62 26,592
03/16/2015 15.45 15.5129 15.21 15.45 29,004
03/13/2015 15.8 15.87 15.47 15.48 12,485
03/12/2015 16.2482 16.2482 15.9093 15.98 4,634
03/11/2015 15.92 16.09 15.82 15.99 38,135
03/10/2015 16.1 16.1 15.82 15.82 10,153
03/09/2015 16.69 16.69 16.3101 16.4201 9,071
03/06/2015 17.03 17.03 16.7425 16.77 4,742
03/05/2015 17.133 17.155 17.001 17.09 4,335
03/04/2015 17.08 17.08 16.73 16.92 11,473
03/03/2015 17.2 17.35 17.12 17.34 57,416
03/02/2015 17.1 17.1001 16.87 16.88 8,928
02/27/2015 16.81 17.24 16.81 17.19 34,186
02/26/2015 17.1 17.1293 16.63 16.77 26,370
02/25/2015 16.7 16.99 16.65 16.93 33,345
02/24/2015 16.66 16.9299 16.66 16.7 38,253
02/23/2015 16.86 16.8784 16.59 16.59 29,827
02/20/2015 17.27 17.488 17.1101 17.4 21,606
02/19/2015 17 17.61 16.92 17.5596 9,570
02/18/2015 17.73 17.79 17.57 17.61 19,571
02/17/2015 17.38 17.53 17.0201 17.46 31,903
02/13/2015 17.19 17.679 17.19 17.44 106,645
02/12/2015 16.51 17.28 16.51 17.14 44,062
02/11/2015 16.07 16.56 15.9301 16.36 16,262
02/10/2015 15.93 16.29 15.65 16.2704 14,743
02/09/2015 15.93 16.11 15.9 15.92 20,510
02/06/2015 15.75 15.88 15.44 15.85 82,289
02/05/2015 15.29 15.45 15.23 15.29 26,829
02/04/2015 14.94 14.9899 14.6 14.655 8,613
02/03/2015 14.86 15.25 14.83 15.21 32,983
02/02/2015 14.27 14.43 14.0701 14.4 16,501
01/30/2015 14.09 14.59 13.95 14.23 26,555
01/29/2015 14.7 14.7 14.3301 14.53 25,061
01/28/2015 14.94 14.94 14.68 14.68 9,189
01/27/2015 14.97 15.43 14.87 15.16 36,681
01/26/2015 15.13 15.2 14.491 14.52 48,635
01/23/2015 15.92 15.98 15.66 15.66 162,297
01/22/2015 15.5 15.91 15.5 15.888 31,115
01/21/2015 14.99 15.05 14.9 15.05 5,843
01/20/2015 14.76 14.98 14.51 14.5822 11,792
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?