Historical Stock Prices

(ETF)
RSX 
$14.62
*  
0.19
1.28%
Get RSX Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading RSX 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 14.51 14.99 14.265 14.62 23,429,320
01/29/2015 15.04 15.09 14.6 14.81 19,906,590
01/28/2015 15.24 15.31 14.99 15 23,122,320
01/27/2015 15.26 15.7 15.18 15.56 24,749,810
01/26/2015 15.46 15.49 14.67 14.78 30,503,130
01/23/2015 16.2 16.27 15.91 15.96 14,757,860
01/22/2015 15.83 16.33 15.81 16.3 24,889,450
01/21/2015 15.25 15.44 15.22 15.42 18,547,760
01/20/2015 15.03 15.08 14.825 14.89 13,249,660
01/16/2015 15 15.24 14.96 15.14 19,133,710
01/15/2015 15.23 15.23 14.63 14.64 17,788,380
01/14/2015 14.48 15.17 14.46 15.11 15,353,540
01/13/2015 14.46 14.785 14.375 14.77 13,399,050
01/12/2015 14.88 14.88 14.64 14.77 10,869,580
01/09/2015 15.16 15.36 14.99 15.21 20,085,900
01/08/2015 15.64 15.87 15.53 15.79 27,938,940
01/07/2015 14.52 14.935 14.5 14.76 22,948,840
01/06/2015 14.28 14.68 14.05 14.16 22,116,680
01/05/2015 14.76 14.8 14.31 14.33 20,804,460
01/02/2015 14.83 14.89 14.46 14.79 16,287,890
12/31/2014 14.96 15.23 14.61 14.63 22,019,070
12/30/2014 15.22 15.72 14.99 15.54 24,573,570
12/29/2014 15.42 15.58 14.01 14.61 37,708,190
12/26/2014 16.2 16.36 15.92 16.02 6,735,047
12/24/2014 15.78 16 15.55 15.95 12,063,350
12/23/2014 15.75 15.845 15.24 15.44 29,881,000
12/22/2014 16.43 16.53 15.57 15.99 30,736,280
12/19/2014 15.67 16.36 15.36 16.19 47,151,350
12/18/2014 16.17 16.51 14.88 14.92 46,984,010
12/17/2014 14.66 15.91 14.62 15.83 54,640,030
12/16/2014 13.18 14.97 12.5 14.38 71,046,640
12/15/2014 14.93 15.2 13.85 13.93 46,506,770
12/12/2014 16.33 16.39 15.77 15.8 15,316,510
12/11/2014 16.71 16.76 16.19 16.205 18,629,460
12/10/2014 17.59 17.62 17.13 17.17 10,452,700
12/09/2014 17.4 17.57 17.28 17.56 8,821,182
12/08/2014 17.87 18.57 17.53 17.57 17,540,910
12/05/2014 18.42 18.63 18.15 18.58 8,593,758
12/04/2014 18.89 19.01 18.65 18.66 9,693,878
12/03/2014 19 19.4 18.98 19.17 9,547,311
12/02/2014 19.14 19.22 18.68 18.8 16,067,390
12/01/2014 19.28 19.73 19.16 19.62 12,668,260
11/28/2014 20 20.04 19.55 19.56 15,431,360
11/26/2014 20.82 20.95 20.6701 20.7 6,402,596
11/25/2014 21.32 21.42 20.89 20.91 10,056,240
11/24/2014 21.57 21.61 21.45 21.47 5,378,547
11/21/2014 21.4 21.43 21.13 21.42 11,122,690
11/20/2014 20.9 21.11 20.86 21.03 6,134,161
11/19/2014 20.75 20.96 20.62 20.81 4,568,812
11/18/2014 20.78 20.89 20.7201 20.78 5,314,253
11/17/2014 20.55 20.75 20.4201 20.58 5,002,479
11/14/2014 20.4 20.69 20.34 20.67 6,038,020
11/13/2014 20.85 20.85 20.37 20.39 16,718,680
11/12/2014 20.92 21.24 20.91 21.14 6,702,536
11/11/2014 21.06 21.07 20.8 20.98 3,366,782
11/10/2014 21.28 21.37 21.09 21.12 6,273,201
11/07/2014 20.48 20.84 20.48 20.8 7,750,098
11/06/2014 21.12 21.15 20.45 20.53 11,397,310
11/05/2014 21.49 21.53 21.27 21.42 4,074,150
11/04/2014 21.61 21.7 21.37 21.48 5,490,980
11/03/2014 22.03 22.07 21.6 21.6 7,058,976
10/31/2014 22.11 22.17 21.88 21.97 8,115,377
10/30/2014 21.97 22.56 21.91 22.22 13,427,060
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?