Historical Stock Prices

(ETF)
RGI 
$85.885
*  
0.065
0.08%
Get RGI Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 85.49 85.9 85.49 85.885 9,089
07/10/2014 85.19 86.039 84.51 85.82 5,849
07/09/2014 86.559 86.559 86.239 86.44 3,160
07/08/2014 86.99 86.99 85.96 86.16 5,573
07/07/2014 87.41 87.41 86.782 86.8 4,962
07/03/2014 87.22 87.6 87.1 87.542 4,348
07/02/2014 87 87 86.7201 86.7201 2,721
07/01/2014 86.94 87.32 86.4401 87.066 10,053
06/30/2014 86.97 86.97 86.37 86.43 201,814
06/27/2014 86.5 86.73 86.33 86.73 8,021
06/26/2014 86.63 86.63 86.09 86.539 4,921
06/25/2014 86.221 86.49 86.106 86.452 8,501
06/24/2014 86.87 87.22 86.16 86.16 7,434
06/23/2014 87.97 87.97 87.05 87.11 13,894
06/20/2014 87.3015 87.65 87.3015 87.65 3,540
06/19/2014 87.35 87.35 87.02 87.225 5,974
06/18/2014 86.75 87.03 86.45 86.81 6,427
06/17/2014 86.55 86.869 86.55 86.79 8,585
06/16/2014 86.18 86.539 86.18 86.42 4,729
06/13/2014 85.96 86.582 85.96 86.45 6,051
06/12/2014 87 87.47 85.99 86.1 8,984
06/11/2014 87.29 87.35 87.08 87.2 6,820
06/10/2014 87.75 87.91 87.5305 87.82 8,102
06/09/2014 87.9 88.359 87.73 88.05 10,080
06/06/2014 86.93 87.529 86.93 87.499 5,403
06/05/2014 86.0099 86.68 86.0099 86.62 7,693
06/04/2014 85.644 85.752 85.539 85.68 4,669
06/03/2014 86 86 85.35 85.5099 4,126
06/02/2014 85.8 85.8 85.25 85.779 6,305
05/30/2014 85.2575 85.479 85.17 85.479 6,370
05/29/2014 85.59 85.59 85.055 85.4271 9,511
05/28/2014 85.33 85.3901 85.162 85.3901 2,457
05/27/2014 85.54 85.54 84.97 85.1 13,825
05/23/2014 84.4 84.7 84.378 84.687 11,476
05/22/2014 83.9 84.17 83.9 84.09 4,374
05/21/2014 83.6 83.74 83.43 83.568 7,662
05/20/2014 84.08 84.08 82.949 83.19 2,296
05/19/2014 83.82 84.214 83.82 84.214 4,215
05/16/2014 83.64 83.64 83.13 83.586 7,351
05/15/2014 84 84 82.842 83.376 6,088
05/14/2014 84.67 84.72 84.16 84.2 10,040
05/13/2014 84.9 85.12 84.848 84.884 10,257
05/12/2014 83.47 84.94 83.47 84.94 11,445
05/09/2014 83.84 83.84 82.8792 83.441 4,910
05/08/2014 83.9 84.06 83.29 83.501 5,163
05/07/2014 83.37 83.54 82.8999 83.532 5,400
05/06/2014 83.57 83.57 82.81 82.81 7,523
05/05/2014 83.5 83.5 82.65 83.45 30,567
05/02/2014 83.53 83.884 83.35 83.35 24,677
05/01/2014 83.65 83.86 83.346 83.393 8,374
04/30/2014 83.3 83.85 83 83.85 6,344
04/29/2014 83.45 83.45 82.56 82.81 5,316
04/28/2014 82.92 83.14 81.8127 83.03 7,183
04/25/2014 83.76 83.76 82.478 82.566 96,000
04/24/2014 84.49 84.49 83.46 83.61 6,883
04/23/2014 83.69 83.96 83.69 83.87 11,532
04/22/2014 83.75 83.9 83.61 83.61 5,034
04/21/2014 83.6 83.6 83.0699 83.392 13,366
04/17/2014 82.94 83.33 82.77 83.256 12,332
04/16/2014 81.66 82.564 81.66 82.448 6,960
04/15/2014 81.1 81.359 80.07 81.18 17,536
04/14/2014 80.726 82.61 80.726 82.61 29,273
04/11/2014 80.631 81.15 80.612 80.612 4,623
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?