Historical Stock Prices

(ETF)
RPG 
$83.21
*  
0.97
1.15%
Get RPG Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 83.66 83.87 82.89 83.21 394,501
04/16/2015 83.97 84.29 83.89 84.18 403,244
04/15/2015 84.15 84.47 84.1198 84.27 134,114
04/14/2015 83.92 84.05 83.33 83.84 128,412
04/13/2015 84.24 84.57 83.848 83.89 167,008
04/10/2015 83.91 84.23 83.8538 84.22 163,347
04/09/2015 83.68 84.015 83.26 83.88 172,220
04/08/2015 83.01 83.7596 83.01 83.71 136,949
04/07/2015 83.07 83.599 82.9201 82.96 311,571
04/06/2015 82.37 83.33 82.3472 83.14 103,224
04/02/2015 82.55 83.14 82.5 82.92 175,243
04/01/2015 82.98 82.98 82 82.55 183,116
03/31/2015 83.62 83.86 83.0778 83.08 149,711
03/30/2015 83.57 83.846 83.41 83.79 147,460
03/27/2015 82.32 83.12 82.32 83.03 249,537
03/26/2015 82.04 82.82 81.619 82.34 187,457
03/25/2015 84.39 84.55 82.53 82.54 187,182
03/24/2015 84.8 85.11 84.44 84.48 137,521
03/23/2015 85.02 85.19 84.84 84.84 144,957
03/20/2015 84.99 85.299 84.8241 85.17 147,909
03/19/2015 84.14 84.5599 84.14 84.43 132,563
03/18/2015 83.03 84.51 82.6301 84.23 119,887
03/17/2015 83.09 83.3947 82.8641 83.23 250,623
03/16/2015 82.36 83.36 82.36 83.35 273,533
03/13/2015 82.09 82.615 81.59 82.04 129,257
03/12/2015 81.41 82.43 81.2401 82.4299 101,242
03/11/2015 81.32 81.5715 81.15 81.3 112,787
03/10/2015 81.63 81.73 81.1207 81.15 146,179
03/09/2015 81.97 82.36 81.8946 82.29 91,865
03/06/2015 82.72 82.9395 81.81 81.91 137,515
03/05/2015 83.23 83.47 83.04 83.33 107,876
03/04/2015 82.9 83.14 82.49 83.03 246,768
03/03/2015 83.52 83.582 82.796 83.2 131,959
03/02/2015 83.21 83.91 83.21 83.89 73,789
02/27/2015 83.45 83.64 83.1372 83.21 164,009
02/26/2015 83.43 83.5699 83.04 83.33 112,092
02/25/2015 83.13 83.569 83.12 83.28 89,386
02/24/2015 83.24 83.2601 82.88 83.22 106,040
02/23/2015 83.5 83.5 83.02 83.31 140,012
02/20/2015 82.48 83.34 82.3301 83.34 130,073
02/19/2015 82.22 82.7912 82.22 82.65 155,938
02/18/2015 82.13 82.5299 81.9353 82.48 173,651
02/17/2015 82.08 82.4492 82.05 82.28 127,354
02/13/2015 81.99 82.15 81.68 82.15 137,090
02/12/2015 81.17 81.98 81.17 81.97 260,180
02/11/2015 80.83 81.17 80.5101 80.95 369,567
02/10/2015 79.91 80.839 79.74 80.7399 221,779
02/09/2015 79.58 79.91 79.3666 79.48 84,420
02/06/2015 80.62 80.76 79.81 80.0499 138,658
02/05/2015 80.1 80.5401 80.03 80.493 127,957
02/04/2015 79.31 80.1699 79.3 79.68 231,065
02/03/2015 79.25 79.86 78.76 79.86 167,217
02/02/2015 78.67 78.88 77.4 78.87 418,772
01/30/2015 79.24 79.669 78.36 78.51 192,658
01/29/2015 78.87 79.85 78.37 79.74 261,094
01/28/2015 80.19 80.2999 78.664 78.77 206,405
01/27/2015 79.61 80.094 79.0901 79.55 177,639
01/26/2015 79.89 80.4504 79.68 80.45 461,065
01/23/2015 79.91 80.2899 79.81 79.98 166,733
01/22/2015 79.09 80.057 78.5 79.98 176,795
01/21/2015 78.45 79.2015 78.1001 78.98 484,984
01/20/2015 78.71 78.7683 77.7796 78.59 157,486
*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?