Historical Stock Prices

(ETF)
RPG 
$84.01
*  
0.09
0.11%
Get RPG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RPG 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 84.15 84.29 83.9099 84.01 65,277
07/30/2015 83.55 83.9499 83.22 83.92 54,910
07/29/2015 83.43 83.88 83.2501 83.82 102,488
07/28/2015 82.51 83.49 82.1499 83.33 63,748
07/27/2015 82.22 82.4189 81.875 82.05 110,849
07/24/2015 83.73 83.73 82.5 82.61 244,565
07/23/2015 84.25 84.52 83.655 83.82 117,729
07/22/2015 83.27 84.04 83.26 83.918 112,955
07/21/2015 83.72 84.01 83.51 83.74 102,349
07/20/2015 83.75 83.96 83.65 83.79 116,743
07/17/2015 83.72 83.72 83.37 83.67 241,730
07/16/2015 83.52 83.668 83.25 83.65 115,046
07/15/2015 83.46 83.49 82.99 83.12 103,826
07/14/2015 82.99 83.47 82.98 83.35 95,326
07/13/2015 82.53 82.98 82.53 82.95 89,604
07/10/2015 81.628 82.0801 81.395 81.96 126,131
07/09/2015 81.35 81.65 80.65 80.77 111,528
07/08/2015 81.37 81.62 80.46 80.55 213,126
07/07/2015 81.6 82.11 80.43 82.05 186,018
07/06/2015 81.07 82.0304 81.07 81.45 517,339
07/02/2015 81.93 82.0199 81.448 81.78 111,771
07/01/2015 81.92 82.35 81.293 81.69 230,965
06/30/2015 81.56 81.71 80.933 81.17 155,913
06/29/2015 82.02 82.4299 80.7701 80.81 180,131
06/26/2015 83.32 83.32 82.5301 82.893 86,110
06/25/2015 83.75 83.81 83.2001 83.45 105,506
06/24/2015 83.89 84.1016 83.403 83.45 108,813
06/23/2015 84.27 84.27 83.84 83.99 90,862
06/22/2015 84.1 84.29 83.9514 84.07 75,294
06/19/2015 83.63 83.8167 83.4777 83.48 99,383
06/18/2015 82.94 84 82.94 83.73 76,811
06/17/2015 82.63 82.94 82.23 82.7899 67,228
06/16/2015 82.05 82.55 81.935 82.5 101,308
06/15/2015 82.04 82.24 81.64 82.14 74,600
06/12/2015 82.46 82.71 82.4 82.52 70,493
06/11/2015 82.91 83.1499 82.73 82.84 117,711
06/10/2015 81.87 82.779 81.69 82.64 116,796
06/09/2015 81.95 81.95 81.17 81.69 134,704
06/08/2015 82.76 82.835 82 82.04 151,473
06/05/2015 82.59 82.9295 82.2387 82.8196 69,338
06/04/2015 83.07 83.31 82.6 82.77 108,010
06/03/2015 83.45 83.6399 83.213 83.37 66,491
06/02/2015 83.22 83.65 82.96 83.27 93,839
06/01/2015 83.4 83.7146 82.89 83.48 173,959
05/29/2015 83.54 83.57 83.02 83.1 70,558
05/28/2015 83.69 83.91 83.3909 83.6296 86,432
05/27/2015 83.25 83.8799 82.8869 83.8 199,954
05/26/2015 83.66 83.81 82.76 82.97 92,644
05/22/2015 83.87 84.0914 83.797 83.9098 155,244
05/21/2015 83.58 84.01 83.52 83.9 74,952
05/20/2015 84.02 84.02 83.4601 83.65 126,211
05/19/2015 84.15 84.2837 83.7601 83.83 142,883
05/18/2015 83.52 84.18 83.5 84.1 61,781
05/15/2015 83.75 83.8248 83.42 83.69 99,355
05/14/2015 83.67 83.72 82.9108 83.69 98,343
05/13/2015 83.07 83.43 82.647 82.69 99,821
05/12/2015 82.7 83.09 82.3 82.788 156,062
05/11/2015 83.38 83.56 83.1 83.14 78,203
05/08/2015 82.97 83.45 82.97 83.32 112,634
05/07/2015 81.68 82.456 81.65 82.31 152,367
05/06/2015 82.19 82.3 81.2602 81.74 127,838
05/05/2015 83.09 83.15 81.89 81.93 124,912
05/04/2015 83.5 83.69 83.14 83.2453 77,779
05/01/2015 82.35 83.31 82.35 83.19 69,051
04/30/2015 82.55 82.8804 81.51 81.84 118,410
*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?