Historical Stock Prices

RIF 
$18.2999
*  
unch
unch
Get RIF Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 18.15 18.3 18.15 18.2999 13,271
08/27/2015 18 18.43 18 18.3 34,552
08/26/2015 17.93 18.04 17.69 18 36,702
08/25/2015 18.28 18.28 17.73 17.73 27,276
08/24/2015 18.53 18.53 17.96 18.09 62,017
08/21/2015 19.17 19.19 18.9601 18.9601 3,947
08/20/2015 19.28 19.4 19.28 19.31 13,379
08/19/2015 19.45 19.4799 19.29 19.41 12,227
08/18/2015 19.47 19.5201 19.44 19.52 7,345
08/17/2015 19.38 19.52 19.38 19.49 12,576
08/14/2015 19.42 19.45 19.36 19.45 5,109
08/13/2015 19.3 19.4299 19.25 19.383 4,677
08/12/2015 19.3 19.37 19.2 19.3 13,547
08/11/2015 19.28 19.43 19.2399 19.35 27,113
08/10/2015 19.31 19.35 19.15 19.29 32,720
08/07/2015 19.13 19.37 19.13 19.37 8,798
08/06/2015 19.18 19.32 19.03 19.31 35,404
08/05/2015 19.4 19.47 19.263 19.27 13,455
08/04/2015 19.4664 19.56 19.3701 19.4 15,589
08/03/2015 19.31 19.42 19.31 19.39 4,432
07/31/2015 19.39 19.42 19.3399 19.37 9,038
07/30/2015 19.24 19.29 19.14 19.1801 10,648
07/29/2015 19.18 19.3199 19.12 19.29 15,023
07/28/2015 19.28 19.36 19.17 19.2738 15,762
07/27/2015 19.19 19.28 19.19 19.2432 26,305
07/24/2015 19.27 19.32 19.25 19.29 8,242
07/23/2015 19.4 19.4 19.22 19.33 26,479
07/22/2015 19.403 19.42 19.38 19.4 8,471
07/21/2015 19.39 19.4 19.31 19.33 11,007
07/20/2015 19.3 19.44 19.2205 19.37 34,468
07/17/2015 19.2901 19.39 19.23 19.38 60,604
07/16/2015 19.2099 19.3342 19.17 19.3342 14,798
07/15/2015 19.18 19.23 19.03 19.07 50,994
07/14/2015 19.02 19.1345 18.99 19.11 19,765
07/13/2015 19.21 19.2271 19 19.07 25,813
07/10/2015 18.87 19.09 18.87 19.04 8,765
07/09/2015 19.15 19.15 18.91 18.91 13,949
07/08/2015 19.01 19.02 18.93 18.96 29,911
07/07/2015 18.99 19.23 18.9561 19.06 66,453
07/06/2015 18.91 18.94 18.73 18.9 9,084
07/02/2015 18.98 18.99 18.83 18.85 15,015
07/01/2015 18.8 18.84 18.52 18.84 62,683
06/30/2015 18.58 18.65 18.44 18.54 21,339
06/29/2015 18.62 18.82 18.44 18.47 22,882
06/26/2015 18.86 18.86 18.66 18.75 52,438
06/25/2015 19.0001 19.0001 18.81 18.82 41,351
06/24/2015 19.06 19.15 19.01 19.01 16,727
06/23/2015 19.27 19.27 19.05 19.11 15,172
06/22/2015 19.414 19.447 19.25 19.25 7,079
06/19/2015 19.52 19.52 19.3681 19.4299 9,468
06/18/2015 19.13 19.5699 19.13 19.51 53,489
06/17/2015 19.14 19.246 19.06 19.246 43,084
06/16/2015 19.21 19.44 19.15 19.37 20,595
06/15/2015 19.33 19.43 19.27 19.31 9,179
06/12/2015 19.39 19.47 19.36 19.43 7,680
06/11/2015 19.36 19.49 19.36 19.46 9,217
06/10/2015 19.25 19.45 19.17 19.3799 14,076
06/09/2015 19.35 19.35 19.1708 19.21 43,612
06/08/2015 19.32 19.44 19.3 19.3896 36,307
06/05/2015 19.59 19.59 19.25 19.39 48,514
06/04/2015 19.67 19.74 19.65 19.6892 14,058
06/03/2015 19.86 19.86 19.68 19.74 28,205
06/02/2015 19.98 19.99 19.91 19.92 8,439
06/01/2015 19.91 20.09 19.91 20.07 7,752
05/29/2015 19.98 20.09 19.84 19.84 17,359
05/28/2015 20.19 20.19 20.01 20.0781 5,835
*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?