Historical Stock Prices

RIF 
$20.32
*  
0.17
0.84%
Get RIF Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RIF now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 20.09 20.32 20.09 20.32 12,563
08/28/2014 20 20.1599 20 20.15 8,669
08/27/2014 20.25 20.25 20.0728 20.13 15,892
08/26/2014 20.21 20.25 20.13 20.13 17,446
08/25/2014 20.36 20.36 20.11 20.23 12,119
08/22/2014 20.36 20.36 20.12 20.1301 6,398
08/21/2014 20.18 20.37 20.18 20.3348 7,106
08/20/2014 20.09 20.26 20.09 20.25 8,741
08/19/2014 20.27 20.27 20.06 20.19 14,045
08/18/2014 19.9 20.15 19.9 20.15 7,108
08/15/2014 19.91 20.01 19.91 19.94 8,065
08/14/2014 19.87 19.99 19.87 19.92 5,379
08/13/2014 19.71 19.97 19.71 19.97 7,824
08/12/2014 19.7 19.79 19.68 19.7 7,864
08/11/2014 19.47 19.8429 19.47 19.78 7,412
08/08/2014 19.53 19.66 19.47 19.52 18,948
08/07/2014 19.67 19.67 19.36 19.58 6,284
08/06/2014 19.32 19.56 19.32 19.49 5,210
08/05/2014 19.43 19.65 19.38 19.4 18,936
08/04/2014 19.53 19.7099 19.5 19.66 9,269
08/01/2014 19.65 19.85 19.51 19.63 10,673
07/31/2014 19.9 20.09 19.66 19.79 37,526
07/30/2014 19.99 20.279 19.92 20.06 8,234
07/29/2014 20.01 20.111 20 20.06 7,476
07/28/2014 20.07 20.2 20.07 20.08 6,631
07/25/2014 20.19 20.25 20.1012 20.113 5,264
07/24/2014 20.21 20.303 20.19 20.1999 5,416
07/23/2014 20.13 20.34 20.13 20.24 15,359
07/22/2014 19.96 20.18 19.96 20.177 16,332
07/21/2014 19.93 19.98 19.7818 19.97 4,548
07/18/2014 19.82 19.98 19.82 19.96 15,785
07/17/2014 19.93 19.94 19.84 19.8708 11,360
07/16/2014 19.92 19.97 19.86 19.91 25,711
07/15/2014 19.91 19.91 19.81 19.9 10,062
07/14/2014 19.84 19.8999 19.84 19.89 16,480
07/11/2014 19.73 19.8485 19.73 19.83 10,856
07/10/2014 19.67 19.86 19.67 19.8399 19,861
07/09/2014 19.61 19.76 19.57 19.72 22,048
07/08/2014 19.66 19.72 19.57 19.71 24,625
07/07/2014 19.66 19.6899 19.51 19.6799 18,037
07/03/2014 19.77 19.77 19.48 19.57 22,073
07/02/2014 19.69 19.79 19.65 19.7699 28,025
07/01/2014 19.79 19.84 19.56 19.75 24,730
06/30/2014 19.58 19.72 19.46 19.7 41,849
06/27/2014 19.44 19.53 19.4 19.47 19,391
06/26/2014 19.46 19.49 19.38 19.43 15,020
06/25/2014 19.464 19.54 19.41 19.47 16,900
06/24/2014 19.6 19.6 19.4 19.54 8,343
06/23/2014 19.61 19.63 19.5 19.54 8,538
06/20/2014 19.31 19.45 19.31 19.43 10,627
06/19/2014 19.3 19.4554 19.3 19.37 5,532
06/18/2014 19.31 19.39 19.16 19.39 18,406
06/17/2014 19.48 19.53 19.39 19.5199 11,635
06/16/2014 19.51 19.5602 19.51 19.54 4,827
06/13/2014 19.41 19.5899 19.41 19.5899 7,134
06/12/2014 19.54 19.55 19.4101 19.52 8,421
06/11/2014 19.6 19.6 19.51 19.57 7,057
06/10/2014 19.81 19.81 19.63 19.6656 10,802
06/09/2014 19.89 19.93 19.83 19.83 27,898
06/06/2014 19.9 20 19.9 19.9849 10,394
06/05/2014 19.88 19.907 19.8001 19.907 21,478
06/04/2014 19.91 19.91 19.79 19.82 8,759
06/03/2014 19.8 19.85 19.78 19.85 5,622
06/02/2014 19.71 19.9 19.69 19.89 15,362
05/30/2014 19.54 19.79 19.54 19.76 11,981
05/29/2014 19.54 19.65 19.54 19.64 10,748
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?