Columbia Large Cap Growth ETF Historical Stock Prices

(ETF)
RPX 
$46.6
*  
0.68
1.44%
Get RPX Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading RPX now


Community Rating:
View:    RPX Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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.
16:00 N/A  46.78  46.60  46.60 2,215
05/26/2015 46.78 46.78 46.6 46.6 2,215
05/22/2015 47.2001 47.28 47.2001 47.28 357
05/21/2015 47.09 47.1615 47.048 47.048 1,453
05/20/2015 47 47 46.763 46.763 264
05/19/2015 47.07 47.07 47.07 47.07 00
05/18/2015 46.832 47.07 46.82 47.07 4,337
05/15/2015 46.71 46.738 46.59 46.738 2,551
05/14/2015 46.48 46.65 46.48 46.65 1,340
05/13/2015 46.2294 46.2294 46.08 46.08 346
05/12/2015 46.08 46.08 46.08 46.08 321
05/11/2015 46.499 46.499 46.1966 46.24 1,173
05/08/2015 46.4499 46.4499 46.4499 46.4499 631
05/07/2015 45.47 45.7275 45.47 45.7275 3,037
05/06/2015 45.59 45.59 45.09 45.1501 3,749
05/05/2015 45.7601 45.7601 45.4 45.4 1,044
05/04/2015 45.96 45.96 45.96 45.96 306
05/01/2015 45.55 45.92 45.54 45.92 6,229
04/30/2015 45.73 45.9079 45.258 45.258 5,503
04/29/2015 45.94 46.2 45.79 45.87 2,865
04/28/2015 45.82 46.3 45.82 46.24 2,891
04/27/2015 46.9 46.9 46.284 46.329 1,091
04/24/2015 46.93 46.93 46.7 46.7425 8,083
04/23/2015 46.5 46.86 46.5 46.83 2,054
04/22/2015 46.39 46.55 46.24 46.55 16,069
04/21/2015 46.3 46.3 46.3 46.3 121
04/20/2015 45.93 46.0508 45.85 46.0508 25,453
04/17/2015 46.04 46.04 45.43 45.6093 4,592
04/16/2015 46.16 46.37 46.13 46.37 29,712
04/15/2015 46.25 46.4215 46.18 46.3699 7,352
04/14/2015 46.09 46.0999 46.02 46.02 1,195
04/13/2015 46.52 46.52 46.1744 46.1744 1,622
04/10/2015 46.22 46.34 46.22 46.34 6,957
04/09/2015 46.13 46.2229 46.089 46.2229 919
04/08/2015 46.109 46.109 45.94 46.0608 1,844
04/07/2015 46.07 46.07 45.81 45.81 2,404
04/06/2015 45.62 46.0101 45.62 45.9999 3,066
04/02/2015 45.53 45.72 45.53 45.72 1,254
04/01/2015 45.76 45.76 45.39 45.41 2,340
03/31/2015 46.07 46.17 46.04 46.06 1,623
03/30/2015 46.04 46.24 46.04 46.24 3,583
03/27/2015 45.37 45.7099 45.37 45.7099 1,267
03/26/2015 45.449 45.449 45.33 45.3592 1,304
03/25/2015 46.25 46.25 45.2201 45.2201 1,918
03/24/2015 46.66 46.66 46.34 46.37 1,212
03/23/2015 46.68 46.68 46.5921 46.62 1,287
03/20/2015 46.78 46.78 46.64 46.69 1,784
03/19/2015 46.33 46.33 46.19 46.19 1,704
03/18/2015 45.665 45.73 45.47 45.73 1,112
03/17/2015 45.68 45.729 45.68 45.729 439
03/16/2015 45.77 45.87 45.77 45.87 369
03/13/2015 45.28 45.28 45.28 45.28 175
03/12/2015 45.21 45.31 45.21 45.31 660
03/11/2015 44.94 44.95 44.894 44.9288 1,569
03/10/2015 45.24 45.24 44.954 44.954 1,459
03/09/2015 45.47 45.72 45.43 45.618 1,556
03/06/2015 45.67 45.67 45.5 45.5 1,925
03/05/2015 46.06 46.11 46.01 46.08 2,100
03/04/2015 45.516 45.8899 45.516 45.8899 758
03/03/2015 45.88 45.88 45.88 45.88 153
03/02/2015 45.83 46.15 45.83 46.15 1,022
02/27/2015 46.01 46.01 45.73 45.73 2,019
02/26/2015 45.97 46.04 45.873 45.99 2,955
*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?