Historical Stock Prices

(ETF)
RCD 
$90.81
*  
0.77
0.86%
Get RCD Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 90.27 90.85 90.27 90.81 12,639
03/26/2015 90.32 90.56 89.77 90.04 112,212
03/25/2015 92.09 92.09 90.7442 90.7442 10,928
03/24/2015 92.65 92.65 92.16 92.2 6,570
03/23/2015 93.05 93.05 92.6758 92.6758 29,215
03/20/2015 92.21 92.63 91.66 92.5599 14,651
03/19/2015 93 93 91.39 91.75 31,090
03/18/2015 90.56 91.9635 90.2 91.84 21,036
03/17/2015 90.6001 91.07 90.6001 90.94 5,937
03/16/2015 90.83 91.34 90.42 91.34 10,400
03/13/2015 90.71 90.79 89.909 90.34 8,691
03/12/2015 89.92 90.96 89.92 90.96 36,397
03/11/2015 90 90 89.35 89.42 19,449
03/10/2015 90.35 90.364 89.57 89.86 16,259
03/09/2015 90.54 90.93 90.36 90.85 12,647
03/06/2015 91.72 91.72 90.2301 90.32 14,769
03/05/2015 92.25 92.25 91.59 91.69 14,360
03/04/2015 92 92 91.36 91.63 12,551
03/03/2015 93.15 93.15 91.835 92.3215 32,434
03/02/2015 91.94 92.826 91.94 92.73 41,943
02/27/2015 92.05 92.05 91.6096 91.699 17,461
02/26/2015 92.31 92.31 91.5 91.752 42,665
02/25/2015 91.22 92.12 91.22 92.01 18,363
02/24/2015 91.31 91.5876 91.27 91.43 39,639
02/23/2015 91.03 91.46 91.03 91.308 14,262
02/20/2015 90.97 91.39 90.2 91.39 27,457
02/19/2015 90.88 90.98 90.601 90.601 28,572
02/18/2015 90.66 90.66 90.221 90.56 45,658
02/17/2015 90.72 91.36 90.36 90.77 57,807
02/13/2015 91.81 91.81 90.45 90.73 10,367
02/12/2015 89.83 90.37 89.494 90.284 23,547
02/11/2015 89.17 89.4 88.86 89.12 40,976
02/10/2015 88.94 89.33 88.45 89.33 11,152
02/09/2015 88.26 88.28 87.86 88.03 10,887
02/06/2015 88.361 88.74 88.07 88.097 27,483
02/05/2015 88.46 88.46 88.09 88.34 22,009
02/04/2015 88.38 88.38 87.76 87.84 9,244
02/03/2015 86.95 88.209 86.95 88.154 9,191
02/02/2015 86.11 86.223 84.46 86.0101 36,817
01/30/2015 86.7 86.7 85.48 85.57 244,934
01/29/2015 86.26 87.15 85.9 86.97 14,306
01/28/2015 87.12 87.27 85.7 85.819 8,607
01/27/2015 86.79 87.1 86.15 86.89 23,552
01/26/2015 86.93 87.418 86.5301 87.29 15,000
01/23/2015 86.95 87.0724 86.44 86.78 36,216
01/22/2015 85.77 86.916 85.32 86.88 28,072
01/21/2015 84.7 85.25 84.32 85.15 24,710
01/20/2015 85.09 85.09 83.805 84.5 33,233
01/16/2015 83.83 84.899 83.3 84.89 10,575
01/15/2015 85.61 85.78 83.76 83.76 13,919
01/14/2015 85.42 85.4782 84.4144 85.37 27,362
01/13/2015 87.39 87.7688 85.48 86.05 30,636
01/12/2015 87.31 87.31 86.19 86.64 31,130
01/09/2015 88.52 88.52 86.94 87.07 38,364
01/08/2015 87.57 88.08 87.49 88.07 17,772
01/07/2015 86.23 86.739 85.97 86.739 12,988
01/06/2015 86.29 86.45 84.79 85.25 91,063
01/05/2015 87.65 87.65 86 86.4499 47,550
01/02/2015 89.32 89.32 87.203 87.9 18,246
12/31/2014 89.25 89.439 88.6 88.6 20,031
12/30/2014 90.27 90.27 88.5534 88.77 22,022
12/29/2014 89.0871 89.24 88.85 89.15 31,090
*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?