Historical Stock Prices

(ETF)
RIGS 
$24.91
*  
0.04
0.16%
Get RIGS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RIGS 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 24.87 25.06 24.87 24.91 36,886
12/01/2016 24.97 25.0299 24.86 24.87 30,408
11/30/2016 24.91 25.05 24.8801 24.92 24,101
11/29/2016 24.8909 25.0399 24.8701 24.91 20,638
11/28/2016 25.04 25.0599 24.87 24.99 26,459
11/25/2016 25 25 24.8701 24.9379 14,985
11/23/2016 24.871 25.02 24.85 24.925 29,701
11/22/2016 24.99 25.02 24.8653 24.98 29,203
11/21/2016 25 25.0226 24.8405 24.895 43,165
11/18/2016 24.78 24.9499 24.7773 24.85 31,229
11/17/2016 24.75 24.9599 24.72 24.85 30,407
11/16/2016 24.76 24.8599 24.7201 24.81 32,415
11/15/2016 24.79 25.06 24.7671 25.05 57,639
11/14/2016 24.83 25.019 24.7394 24.79 35,093
11/11/2016 25 25 24.72 24.74 64,817
11/10/2016 25.16 25.16 24.92 24.92 34,887
11/09/2016 25.1 25.249 25.0101 25.21 32,265
11/08/2016 25.0801 25.3399 25.0801 25.23 28,926
11/07/2016 25.07 25.27 25.07 25.27 22,069
11/04/2016 25.05 25.1199 25 25.01 64,098
11/03/2016 24.99 25.1199 24.97 24.97 29,441
11/02/2016 25.076 25.152 25 25.01 27,158
11/01/2016 25.16 25.2599 25.0301 25.0501 51,170
10/31/2016 25.21 25.28 25.1212 25.15 69,042
10/28/2016 25.24 25.3699 25.21 25.23 47,719
10/27/2016 25.4199 25.4199 25.19 25.19 62,699
10/26/2016 25.328 25.4299 25.26 25.26 27,165
10/25/2016 25.34 25.4499 25.31 25.31 29,695
10/24/2016 25.33 25.4278 25.33 25.34 22,756
10/21/2016 25.29 25.4299 25.28 25.31 29,877
10/20/2016 25.3 25.439 25.29 25.31 27,219
10/19/2016 25.35 25.44 25.25 25.39 31,027
10/18/2016 25.4999 25.4999 25.33 25.4401 12,714
10/17/2016 25.33 25.4599 25.28 25.38 22,039
10/14/2016 25.3 25.41 25.3 25.4 21,021
10/13/2016 25.29 25.39 25.21 25.23 21,456
10/12/2016 25.45 25.45 25.29 25.4 22,510
10/11/2016 25.3201 25.4199 25.28 25.29 8,873
10/10/2016 25.31 25.4899 25.31 25.35 30,281
10/07/2016 25.3 25.4299 25.25 25.29 25,419
10/06/2016 25.2812 25.4299 25.27 25.2701 12,308
10/05/2016 25.35 25.436 25.3001 25.32 34,122
10/04/2016 25.35 25.35 25.25 25.34 16,838
10/03/2016 25.22 25.35 25.22 25.34 18,944
09/30/2016 25.25 25.3492 25.25 25.3402 26,602
09/29/2016 25.21 25.314 25.18 25.31 31,366
09/28/2016 25.2 25.36 25.2 25.36 18,903
09/27/2016 25.19 25.28 25.18 25.28 34,500
09/26/2016 25.2 25.2999 25.17 25.19 24,316
09/23/2016 25.18 25.3699 25.18 25.22 19,384
09/22/2016 25.29 25.3599 25.15 25.19 36,560
09/21/2016 25.06 25.2584 25.05 25.204 24,104
09/20/2016 25.16 25.289 25.09 25.09 13,468
09/19/2016 25.2999 25.2999 25.1 25.13 17,947
09/16/2016 25.1 25.24 25.061 25.1013 26,437
09/15/2016 25.1018 25.28 25.1018 25.1422 21,474
09/14/2016 25.09 25.2799 25.09 25.1 22,874
09/13/2016 25.14 25.2449 25.09 25.11 18,569
09/12/2016 25.18 25.39 25.17 25.29 29,875
09/09/2016 25.28 25.33 25.2 25.21 45,466
09/08/2016 25.3301 25.44 25.3301 25.36 52,280
09/07/2016 25.35 25.4399 25.31 25.37 51,342
09/06/2016 25.43 25.43 25.3201 25.43 24,066
09/02/2016 25.35 25.42 25.28 25.42 34,164
*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?