Historical Stock Prices

(ETF)
RPX 
$44.76
*  
0.317
0.71%
Get RPX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RPX 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 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 44.95 44.95 44.69 44.76 4,084
08/27/2015 44.6 44.97 44.43 44.443 37,820
08/26/2015 43 43.876 42.55 43.876 6,169
08/25/2015 43.38 43.719 42.1624 42.1624 18,288
08/24/2015 44 44 39 42.5126 11,027
08/21/2015 45 45 44.02 44.02 3,145
08/20/2015 47.16 47.16 47.16 47.16 00
08/19/2015 47.03 47.16 47.03 47.16 1,984
08/18/2015 47.29 47.306 47.13 47.15 1,767
08/17/2015 47.05 47.24 47.05 47.24 766
08/14/2015 46.73 46.87 46.73 46.76 936
08/13/2015 46.91 47.09 46.7821 47.01 4,514
08/12/2015 46.43 46.8899 45.94 46.8899 2,763
08/11/2015 47.13 47.1384 46.6799 46.85 3,559
08/10/2015 47.16 47.3099 47.16 47.25 1,519
08/07/2015 46.6 46.63 46.39 46.63 975
08/06/2015 47.89 47.89 46.9457 46.9555 1,431
08/05/2015 47.985 47.985 47.7125 47.861 4,016
08/04/2015 47.47 47.56 47.369 47.5426 1,974
08/03/2015 47.71 47.78 47.54 47.54 2,204
07/31/2015 48.54 48.54 47.775 47.7899 2,946
07/30/2015 47.8699 47.8699 47.8699 47.8699 411
07/29/2015 47.6901 47.94 47.6901 47.94 1,263
07/28/2015 47.39 47.79 47.39 47.73 52,694
07/27/2015 47.39 47.39 47.069 47.08 2,834
07/24/2015 48.41 48.41 47.64 47.72 4,116
07/23/2015 48.237 48.3047 48.105 48.105 1,849
07/22/2015 48.28 48.585 48.28 48.4139 3,251
07/21/2015 48.93 48.93 48.53 48.6159 5,844
07/20/2015 48.79 48.97 48.79 48.96 4,441
07/17/2015 48.52 48.54 48.455 48.51 5,769
07/16/2015 48.18 48.25 48.13 48.24 5,969
07/15/2015 47.98 48.1 47.7532 47.81 6,631
07/14/2015 47.61 47.89 47.61 47.888 1,487
07/13/2015 47.25 47.3699 47.25 47.33 1,433
07/10/2015 46.86 46.8692 46.86 46.8692 423
07/09/2015 46.413 46.48 46.01 46.13 10,000
07/08/2015 46.5 46.5 45.931 45.931 2,075
07/07/2015 46.162 46.162 46.162 46.162 515
07/06/2015 46.29 46.5262 46.29 46.5262 886
07/02/2015 46.91 46.91 46.7 46.7 207
07/01/2015 46.91 46.95 46.58 46.6499 10,550
06/30/2015 46.81 46.81 46.16 46.4 6,107
06/29/2015 46.61 46.77 46.41 46.41 1,981
06/26/2015 47.41 47.41 47.127 47.2856 689
06/25/2015 47.5599 47.5599 47.41 47.41 2,296
06/24/2015 47.62 47.625 47.5074 47.5074 3,126
06/23/2015 47.86 47.88 47.71 47.7802 7,503
06/22/2015 47.82 47.85 47.62 47.6236 2,896
06/19/2015 47.42 47.42 47.42 47.42 275
06/18/2015 47.1601 47.6 47.1601 47.6 1,264
06/17/2015 46.87 46.87 46.87 46.87 00
06/16/2015 46.59 46.87 46.505 46.87 1,650
06/15/2015 46.5879 46.588 46.5879 46.588 567
06/12/2015 46.88 46.88 46.68 46.78 5,002
06/11/2015 47.06 47.14 47 47.025 2,245
06/10/2015 46.62 46.99 46.61 46.98 2,102
06/09/2015 46.079 46.3045 46.079 46.3045 1,651
06/08/2015 46.86 46.86 46.51 46.51 2,253
06/05/2015 46.6 46.8104 46.6 46.8104 1,205
06/04/2015 47 47 46.6186 46.6186 1,407
06/03/2015 47.174 47.238 47.1301 47.1301 395
06/02/2015 46.96 47.145 46.87 46.9499 12,707
06/01/2015 46.7704 47.1299 46.7704 47.03 1,964
05/29/2015 47.3 47.3 47.15 47.15 1,054
05/28/2015 47.3816 47.3816 47.3816 47.3816 00
*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?