Historical Stock Prices

(ETF)
RPX 
$43.0766
*  
0.2366
0.55%
Get RPX Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 43.0766 43.0766 43.0766 43.0766 235
08/28/2014 45.01 45.01 42.5 42.84 10,277
08/27/2014 42.64 43.27 42.64 43.27 1,048
08/26/2014 43.24 43.367 42.971 42.971 2,600
08/25/2014 43.24 43.24 43.24 43.24 190
08/22/2014 42.29 42.29 42.29 42.29 00
08/21/2014 42.29 42.29 42.29 42.29 00
08/20/2014 42.07 42.54 42.07 42.29 5,699
08/19/2014 42.8283 42.8283 42.8283 42.8283 251
08/18/2014 41.582 41.582 41.582 41.582 00
08/15/2014 41.132 41.582 41.132 41.582 514
08/14/2014 42.119 42.119 41.748 41.748 402
08/13/2014 41.182 41.182 41.182 41.182 120
08/12/2014 41.13 41.13 40.4 40.4 1,175
08/11/2014 40.844 40.844 40.844 40.844 257
08/08/2014 40.817 40.817 40.817 40.817 775
08/07/2014 41.43 41.43 41.43 41.43 00
08/06/2014 41.43 41.43 41.43 41.43 234
08/05/2014 40.5001 40.5001 40.5 40.5 220
08/04/2014 41 41 41 41 00
08/01/2014 41 41 41 41 200
07/31/2014 41.47 41.47 41.47 41.47 507
07/30/2014 41.7 41.88 41.48 41.5 5,014
07/29/2014 41.73 41.73 41.65 41.65 2,500
07/28/2014 42.56 42.56 41.58 41.9 3,966
07/25/2014 41.7 42.1728 41.7 42.0499 5,188
07/24/2014 41.92 42.2801 41.92 42.2801 14,531
07/23/2014 41.85 42.26 41.85 42.26 720
07/22/2014 41.9501 42.78 41.9501 42 1,095
07/21/2014 41.72 41.72 41.72 41.72 205
07/18/2014 41.4 42.09 41.4 42.03 8,695
07/17/2014 41.67 41.75 41.4 41.4 1,625
07/16/2014 43 43 41.96 42.05 2,983
07/15/2014 43.38 43.38 41.75 42 3,645
07/14/2014 41.902 42.4 41.902 42.25 3,417
07/11/2014 42.0001 42.0801 41.8499 42.0801 7,037
07/10/2014 42.3799 42.3799 42.3799 42.3799 00
07/09/2014 42.3799 42.3799 42.3799 42.3799 550
07/08/2014 42.05 42.05 42.05 42.05 649
07/07/2014 42.514 42.514 42.01 42.07 2,537
07/03/2014 42.25 42.25 42.25 42.25 00
07/02/2014 42.25 42.25 42.25 42.25 725
07/01/2014 41.8 42.57 41.8 42.57 300
06/30/2014 42.86 42.86 42.0799 42.0799 647
06/27/2014 41.836 41.836 41.836 41.836 100
06/26/2014 41.19 41.3 41.01 41.29 820
06/25/2014 41.3 41.3 41.07 41.07 230
06/24/2014 41.0501 41.0501 41.0501 41.0501 00
06/23/2014 41.29 41.29 41.0501 41.0501 250
06/20/2014 40.3801 40.3801 40.3801 40.3801 00
06/19/2014 40.3801 40.3801 40.3801 40.3801 00
06/18/2014 40.3801 40.3801 40.3801 40.3801 00
06/17/2014 40.3801 40.3801 40.3801 40.3801 00
06/16/2014 40.3801 40.3801 40.3801 40.3801 00
06/13/2014 40.62 40.62 40.3801 40.3801 450
06/12/2014 40.8199 40.8199 40.8199 40.8199 00
06/11/2014 40.8199 40.8199 40.8199 40.8199 00
06/10/2014 40.8199 40.8199 40.8199 40.8199 00
06/09/2014 40.8199 40.8199 40.8199 40.8199 00
06/06/2014 40.8199 40.8199 40.8199 40.8199 00
06/05/2014 40.8199 40.8199 40.8199 40.8199 100
06/04/2014 40.4118 40.4118 40.4118 40.4118 00
06/03/2014 40.46 40.46 40.4118 40.4118 342
06/02/2014 40.41 40.41 40.41 40.41 00
05/30/2014 40.41 40.42 40.4 40.41 1,200
05/29/2014 40.13 40.13 40.13 40.13 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?