Historical Stock Prices

(ETF)
RPX 
$45.73
*  
0.26
0.57%
Get RPX Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/25/2015 45.71 45.951 45.63 45.78 13,533
02/24/2015 45.5889 45.68 45.5889 45.68 491
02/23/2015 45.58 45.63 45.58 45.62 2,035
02/20/2015 45.19 45.58 45.17 45.552 829
02/19/2015 45.22 45.22 45.22 45.22 3,655
02/18/2015 45.05 45.05 45.05 45.05 00
02/17/2015 44.9795 45.094 44.9795 45.05 1,043
02/13/2015 44.91 44.91 44.91 44.91 440
02/12/2015 44.5009 44.5009 44.5009 44.5009 392
02/11/2015 44.139 44.14 44.139 44.14 216
02/10/2015 43.57 43.71 43.57 43.71 210
02/09/2015 43.46 43.46 43.3393 43.4 2,230
02/06/2015 43.88 43.88 43.7499 43.75 2,875
02/05/2015 43.42 43.42 43.42 43.42 230
02/04/2015 42.97 43.2 42.97 43.1964 637
02/03/2015 42.87 43.07 42.8392 43.07 917
02/02/2015 42.6499 42.6499 42.6499 42.6499 00
01/30/2015 42.75 42.83 42.6499 42.6499 1,309
01/29/2015 42.36 42.822 42.35 42.822 811
01/28/2015 43.19 43.19 42.419 42.419 335
01/27/2015 42.679 42.7601 42.62 42.62 1,088
01/26/2015 43.085 43.085 43.085 43.085 00
01/23/2015 43.08 43.085 43.029 43.085 3,110
01/22/2015 42.69 42.69 42.69 42.69 178
01/21/2015 42.41 42.41 42.376 42.376 344
01/20/2015 41.909 41.909 41.909 41.909 00
01/16/2015 41.909 41.909 41.909 41.909 213
01/15/2015 41.5475 41.66 41.5475 41.66 379
01/14/2015 41.8376 42.07 41.8376 42.0691 2,304
01/13/2015 42.11 42.13 42.11 42.13 295
01/12/2015 42.104 42.104 42.104 42.104 104
01/09/2015 42.61 42.61 42.61 42.61 339
01/08/2015 41.32 41.32 41.32 41.32 00
01/07/2015 41.32 41.32 41.32 41.32 00
01/06/2015 41.29 41.3319 41.29 41.32 1,470
01/05/2015 42.41 42.41 41.8571 41.934 3,647
01/02/2015 42.95 42.95 42.868 42.868 558
12/31/2014 42.84 42.89 42.84 42.89 542
12/30/2014 43.11 43.18 43.11 43.18 411
12/29/2014 43.221 43.221 43.221 43.221 00
12/26/2014 43.221 43.221 43.221 43.221 200
12/24/2014 43.11 43.11 43.01 43.01 1,143
12/23/2014 45.2484 45.32 45.2484 45.279 2,128
12/22/2014 45.32 45.38 45.251 45.36 8,956
12/19/2014 45 45.05 45 45.05 1,195
12/18/2014 44.31 44.31 44.31 44.31 366
12/17/2014 43.91 43.91 43.91 43.91 00
12/16/2014 43.91 43.91 43.91 43.91 00
12/15/2014 43.86 43.91 43.86 43.91 249
12/12/2014 44.2 44.2 44.2 44.2 00
12/11/2014 44.2 44.2 44.2 44.2 00
12/10/2014 44.2 44.2 44.2 44.2 00
12/09/2014 44.2 44.2 44.2 44.2 185
12/08/2014 44.96 45.01 44.52 44.586 2,140
12/05/2014 44.74 44.74 44.74 44.74 00
12/04/2014 44.77 44.77 44.74 44.74 430
12/03/2014 44.44 44.44 44.44 44.44 00
12/02/2014 44.28 44.44 44.28 44.44 214
12/01/2014 44.807 44.807 44.807 44.807 00
11/28/2014 44.807 44.807 44.807 44.807 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?