Historical Stock Prices

(ETF)
RGI 
$91.241
*  
0.249
0.27%
Get RGI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RGI 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 91.65 91.65 91.15 91.241 2,144
05/21/2015 91 91.6 91 91.49 4,230
05/20/2015 91.4 91.4 91.013 91.013 2,376
05/19/2015 91.97 91.97 91.25 91.36 6,510
05/18/2015 91.41 91.8055 91.29 91.8055 4,157
05/15/2015 91.58 91.58 91.31 91.35 3,080
05/14/2015 91 91.5395 91 91.53 2,858
05/13/2015 90.75 91 90.75 90.7805 3,761
05/12/2015 90.29 90.5615 89.923 90.5175 7,184
05/11/2015 90.6 90.707 90.5 90.5 65,642
05/08/2015 90.01 90.56 90.01 90.32 2,651
05/07/2015 88.68 89.4608 88.68 89.29 3,930
05/06/2015 89.48 89.48 88.7301 88.7301 3,944
05/05/2015 89.75 90.26 89.05 89.05 27,169
05/04/2015 89.72 90.5717 89.72 90.18 15,364
05/01/2015 89.34 90 89.16 89.934 237,908
04/30/2015 89.89 89.89 88.85 89.06 12,486
04/29/2015 89.85 89.99 89.535 89.67 32,640
04/28/2015 89.85 90.32 89.5301 90.1 5,913
04/27/2015 90.28 90.79 90.22 90.22 7,397
04/24/2015 90.82 90.82 90.0401 90.3 9,595
04/23/2015 90.31 91 90.2501 90.7339 4,482
04/22/2015 89.6201 90.38 89.5301 90.325 3,849
04/21/2015 90.2 90.2 89.73 90.05 6,812
04/20/2015 89.66 90.2583 89.66 90.14 3,491
04/17/2015 90 90 88.8536 89 8,730
04/16/2015 90.37 90.5201 90.22 90.37 3,846
04/15/2015 90.3 90.85 90.3 90.67 4,073
04/14/2015 89.5 90.051 89.22 90.051 8,059
04/13/2015 89.49 90.49 89.45 89.77 7,039
04/10/2015 90.43 90.62 90.17 90.62 3,693
04/09/2015 89.55 90.0665 89.41 89.75 4,210
04/08/2015 89.35 89.6899 89.301 89.62 5,291
04/07/2015 90.21 90.21 89.54 89.54 4,396
04/06/2015 88.82 90.24 88.5434 89.98 9,345
04/02/2015 89 89.66 89 89.25 5,673
04/01/2015 89.65 89.65 88.718 88.97 23,853
03/31/2015 90.17 90.17 89.62 89.89 1,938
03/30/2015 89.42 90.57 89.42 90.3877 2,904
03/27/2015 89.06 89.15 88.57 89.11 3,945
03/26/2015 88.3 89.07 88.3 88.89 3,719
03/25/2015 90.24 90.37 89.19 89.19 5,724
03/24/2015 90.82 90.83 90.24 90.54 5,969
03/23/2015 90.94 91.0799 90.8801 90.94 4,837
03/20/2015 90.77 91.49 90.77 91.32 4,038
03/19/2015 91.25 91.31 90.51 90.9 2,847
03/18/2015 89.7392 91.802 89.7392 91.63 7,192
03/17/2015 90.5 90.62 90.017 90.47 9,154
03/16/2015 89.92 90.703 89.92 90.69 20,417
03/13/2015 89.58 89.58 88.67 89.08 9,444
03/12/2015 88.99 89.99 88.99 89.99 7,257
03/11/2015 89 89.08 88.5701 88.6776 9,126
03/10/2015 89.51 89.65 88.9 88.9 19,815
03/09/2015 89.73 90.58 89.73 90.58 16,628
03/06/2015 90.41 90.652 89.51 89.51 7,929
03/05/2015 90.92 90.97 90.45 90.7 20,188
03/04/2015 91.14 91.14 90.63 90.92 23,859
03/03/2015 91.68 91.79 91.22 91.42 98,804
03/02/2015 91.61 92.21 90.831 92.06 167,370
02/27/2015 91.58 92.1 91.33 91.45 7,847
02/26/2015 92.11 92.2099 91.55 91.77 5,971
02/25/2015 92.12 92.48 92.11 92.34 9,091
02/24/2015 92.03 92.5465 92.03 92.31 2,787
02/23/2015 91.92 92.159 91.77 91.91 18,395
*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?