Quantcast

Historical Stock Prices

(ETF)
RCD 
$102.991
*  
0.3577
0.35%
Get RCD Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 103.64 103.75 102.804 102.991 13,820
02/15/2018 103.75 103.75 102.81 103.3487 4,185
02/14/2018 101.88 102.6002 101.73 102.6002 1,114
02/13/2018 99.9 100.5179 99.9 100.5179 6,059
02/12/2018 100.338 100.356 99 100.356 6,517
02/09/2018 99.66 99.71 95.84 99.22 10,761
02/08/2018 101.68 101.88 99.82 99.82 4,086
02/07/2018 103.35 103.56 102.28 102.28 7,684
02/06/2018 97.12 102.125 97.12 101.56 52,818
02/05/2018 102.22 103.1262 99.4 99.4 3,224
02/02/2018 103.95 104.25 102.68 103.1196 4,336
02/01/2018 105.16 105.208 104.68 104.68 187,498
01/31/2018 106.75 106.75 105.045 105.468 2,488
01/30/2018 106.66 106.66 105.9704 106.0792 3,687
01/29/2018 107.5 107.86 107.2299 107.625 20,940
01/26/2018 107.5 107.98 107.5 107.98 2,394
01/25/2018 107.289 107.29 106.97 107.1014 1,808
01/24/2018 108.68 108.68 107.425 108.0243 5,292
01/23/2018 107.3728 107.73 107.3728 107.73 2,062
01/22/2018 106.09 107.29 106.09 107.29 8,555
01/19/2018 105.828 106.292 105.828 106.2616 5,690
01/18/2018 105.08 105.379 105.04 105.18 4,141
01/17/2018 104.3 105.2 104.3 104.84 3,505
01/16/2018 105.75 105.75 104.08 104.22 4,881
01/12/2018 104.71 105.06 104.6 105.06 4,764
01/11/2018 102.78 104.03 102.61 104.03 12,233
01/10/2018 101.95 102.35 101.81 102.23 10,819
01/09/2018 102.65 102.65 102.19 102.34 7,042
01/08/2018 102.26 102.52 101.89 102.19 28,440
01/05/2018 101.75 102.24 101.75 102.21 6,456
01/04/2018 101.19 101.7596 101.032 101.7333 5,820
01/03/2018 101.38 101.82 101.35 101.71 20,234
01/02/2018 100.49 101.36 100.49 101.36 18,140
12/29/2017 100.401 100.499 100.0044 100.05 1,992
12/28/2017 100.83 100.83 100.2104 100.48 15,589
12/27/2017 100.4255 100.4255 100.3872 100.3872 804
12/26/2017 100.5 100.82 100.5 100.82 1,137
12/22/2017 100.33 100.33 100.33 100.33 646
12/21/2017 100.226 100.495 100.226 100.44 33,913
12/20/2017 99.7812 99.87 99.687 99.76 1,564
12/19/2017 99.9037 99.9037 99.62 99.6384 1,380
12/18/2017 99.43 99.75 99.3962 99.75 4,236
12/15/2017 98.42 98.75 98.42 98.7493 1,624
12/14/2017 98.8236 98.8236 98.31 98.4 13,166
12/13/2017 98.44 98.7252 98.44 98.63 4,295
12/12/2017 98.69 98.92 98.555 98.555 4,020
12/11/2017 98.9648 98.9648 98.47 98.686 2,832
12/08/2017 98.2796 98.754 98.2796 98.68 4,992
12/07/2017 97.43 98.105 97.43 97.77 1,662
12/06/2017 98.6 98.6 97.654 97.66 2,180
12/05/2017 99.28 99.28 98.43 98.58 2,880
12/04/2017 98.6 99.84 98.6 99.38 8,420
12/01/2017 97.78 97.84 96.6987 97.622 18,401
11/30/2017 97.39 97.76 97.39 97.6641 1,952
11/29/2017 95.72 97.52 95.72 97.34 6,484
11/28/2017 95.0694 95.1485 95.0694 95.1 1,003
11/27/2017 94.07 94.07 94.07 94.07 733
11/24/2017 94.55 94.55 94.474 94.474 620
11/22/2017 94.4 94.59 94.4 94.49 1,974
11/21/2017 94.43 94.43 94.07 94.35 6,684
11/20/2017 94.52 94.62 94.3476 94.62 1,878
11/17/2017 93.81 94.2228 93.62 94.2228 4,174
11/16/2017 91.721 92.75 91.721 92.72 2,419
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RCD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio