Historical Stock Prices

(ETF)
RCD 
$87.24
*  
0.09
0.1%
Get RCD Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RCD 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 86.79 87.6 86.731 87.24 19,174
08/27/2015 86.08 87.425 85.765 87.15 17,796
08/26/2015 84.59 85.24 82.761 85.23 133,823
08/25/2015 85.18 85.4 83 83 42,315
08/24/2015 85.6 85.92 71 82.9148 84,736
08/21/2015 88.86 88.86 86.33 86.421 39,391
08/20/2015 90.42 90.42 89.12 89.12 11,282
08/19/2015 91.34 91.668 90.69 91.25 10,160
08/18/2015 91.45 91.75 91.01 91.539 6,837
08/17/2015 90.85 91.46 90.85 91.45 24,231
08/14/2015 90.567 90.85 90.566 90.66 3,556
08/13/2015 90.14 91.07 89.52 90.4 5,928
08/12/2015 89.6034 90.27 88.7501 90.05 13,584
08/11/2015 90.52 91.15 90.34 90.59 10,464
08/10/2015 91.1 91.7299 91.1 91.68 5,720
08/07/2015 90.45 90.45 89.88 90.336 9,142
08/06/2015 91.37 91.37 89.75 90.18 25,091
08/05/2015 92.37 92.4 91.49 91.66 30,812
08/04/2015 91.8 92.12 91.56 91.88 34,073
08/03/2015 92.91 92.91 91.13 91.56 45,124
07/31/2015 91.9865 92.69 91.9865 92.39 8,162
07/30/2015 91.54 92.11 91.39 92.01 13,285
07/29/2015 91.279 91.85 91.279 91.85 32,939
07/28/2015 90.42 91.049 89.98 90.66 6,010
07/27/2015 90.8 90.81 89.93 90.14 12,161
07/24/2015 92.43 92.43 90.781 90.881 9,099
07/23/2015 92.63 92.72 91.8401 91.91 10,041
07/22/2015 91.79 92.44 91.79 92.38 30,012
07/21/2015 92.11 92.33 91.722 91.87 44,899
07/20/2015 92.4 92.55 92.1501 92.33 17,465
07/17/2015 92.82 92.82 92.09 92.3332 46,152
07/16/2015 92.91 92.99 92.62 92.988 8,550
07/15/2015 92.92 92.92 92.48 92.67 12,142
07/14/2015 93.31 93.31 92.74 92.885 13,022
07/13/2015 92.43 92.85 92.43 92.83 17,487
07/10/2015 91.03 91.64 90.98 91.5458 21,174
07/09/2015 90.9 90.93 90.14 90.14 6,691
07/08/2015 90.88 91.2284 89.8999 89.935 7,334
07/07/2015 90.93 91.8 89.92 91.72 29,893
07/06/2015 90.29 91.39 90.29 90.65 14,129
07/02/2015 91.52 91.75 90.91 91.251 8,619
07/01/2015 91.08 91.4 90.8601 91.4 19,433
06/30/2015 90.62 90.84 90.01 90.4155 9,513
06/29/2015 91.64 91.71 90.0028 90.01 20,100
06/26/2015 92.5 92.5495 92.18 92.4 3,504
06/25/2015 92.26 92.48 91.96 92 4,756
06/24/2015 92.81 92.96 92.146 92.19 5,923
06/23/2015 92.78 93.03 92.67 92.91 14,526
06/22/2015 92.91 92.91 92.58 92.666 5,929
06/19/2015 92.32 92.62 91.96 92.35 67,853
06/18/2015 91.81 92.845 91.81 92.75 17,069
06/17/2015 91.22 91.726 90.93 91.61 3,981
06/16/2015 90.42 91.06 90.42 91.06 105,242
06/15/2015 90.321 90.7 90.2901 90.6582 27,157
06/12/2015 90.918 91.21 90.81 90.81 8,319
06/11/2015 91.38 91.59 91.28 91.28 8,454
06/10/2015 90.81 91.44 90.81 91.27 43,015
06/09/2015 90.56 90.59 90.1 90.46 6,677
06/08/2015 91.24 91.24 90.52 90.52 9,586
06/05/2015 91.15 91.27 90.99 91.25 3,455
06/04/2015 91.28 91.679 90.9905 91.171 13,526
06/03/2015 91.14 91.8066 91.14 91.5967 20,551
06/02/2015 90.7 91.35 90.7 90.974 14,858
06/01/2015 90.69 90.9378 90.1873 90.79 8,522
05/29/2015 91.13 91.13 90.2631 90.47 8,660
05/28/2015 90.93 91.1001 90.9021 91.0896 3,866
*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?