Historical Stock Prices

(ETF)
RTR 
$37.918
*  
0.372
0.97%
Get RTR Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading RTR 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-FEB-2015 TO 29-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.
05/29/2015 38.07 38.07 37.918 37.918 783
05/28/2015 38.08 38.29 37.88 38.29 1,413
05/27/2015 38.4904 38.4904 38.4904 38.4904 424
05/26/2015 38.553 38.553 38.2299 38.24 924
05/22/2015 39.0694 39.12 39.03 39.059 3,899
05/21/2015 38.9835 38.9835 38.9835 38.9835 00
05/20/2015 38.93 38.9835 38.8693 38.9835 3,874
05/19/2015 38.87 38.91 38.85 38.903 4,858
05/18/2015 39.2 39.29 39.19 39.24 2,564
05/15/2015 39.59 39.688 39.4399 39.688 6,307
05/14/2015 39.46 39.46 39.3984 39.3984 686
05/13/2015 39.28 39.28 39.1092 39.1255 599
05/12/2015 39.01 39.23 39.01 39.1808 9,972
05/11/2015 39.29 39.29 39.15 39.15 2,772
05/08/2015 39.3088 39.5012 39.18 39.5012 4,307
05/07/2015 38.88 38.88 38.4342 38.6475 2,227
05/06/2015 39.1794 39.1794 38.79 38.85 8,232
05/05/2015 39.36 39.36 39.36 39.36 1,120
05/04/2015 39.4475 39.4475 39.4475 39.4475 369
05/01/2015 39.13 39.34 39.13 39.34 814
04/30/2015 39.1001 39.18 39.1001 39.17 1,337
04/29/2015 39.32 39.32 39.32 39.32 175
04/28/2015 39.62 39.62 39.62 39.62 797
04/27/2015 39.89 39.89 39.82 39.82 1,300
04/24/2015 39.3808 39.3808 39.3808 39.3808 163
04/23/2015 39.3299 39.3299 39.32 39.32 689
04/22/2015 38.9945 38.9945 38.9415 38.9415 741
04/21/2015 38.83 38.8789 38.76 38.8789 1,839
04/20/2015 38.748 38.748 38.57 38.66 5,857
04/17/2015 38.53 38.53 38.4101 38.5259 2,717
04/16/2015 38.9 39.17 38.811 39.11 4,896
04/15/2015 38.66 38.87 38.44 38.87 2,735
04/14/2015 38 38.32 38 38.2646 5,412
04/13/2015 37.9816 37.9816 37.84 37.84 512
04/10/2015 37.8444 38.01 37.8444 38.0099 3,798
04/09/2015 37.8176 37.85 37.8059 37.85 1,648
04/08/2015 37.82 37.8295 37.45 37.45 12,652
04/07/2015 37.399 37.399 37.24 37.2495 2,811
04/06/2015 37.2591 37.2591 37.13 37.13 1,266
04/02/2015 36.61 36.6799 36.6001 36.6496 5,742
04/01/2015 36.07 36.39 36.07 36.29 8,054
03/31/2015 35.72 36.0709 35.72 36.0341 3,941
03/30/2015 36.3099 36.4652 36.3 36.442 2,320
03/27/2015 36.06 36.07 35.951 36 5,497
03/26/2015 36.3871 36.3871 36.07 36.2348 3,700
03/25/2015 36.69 36.72 36.41 36.41 5,998
03/24/2015 36.63 36.63 36.4908 36.551 2,027
03/23/2015 36.6276 36.6824 36.6001 36.6707 1,500
03/20/2015 36.42 36.71 36.42 36.5618 8,008
03/19/2015 35.7917 35.8 35.705 35.7599 9,619
03/18/2015 35.438 36.212 35.38 36.212 1,267
03/17/2015 35.1399 35.1401 35.0442 35.1401 1,557
03/16/2015 35.0624 35.2199 35.0624 35.1968 3,937
03/13/2015 34.7092 34.83 34.7092 34.83 10,856
03/12/2015 35.451 35.4899 35.301 35.4 9,889
03/11/2015 35.0605 35.19 35.0407 35.15 3,115
03/10/2015 35.4272 35.4272 35.0901 35.1218 5,901
03/09/2015 36.0707 36.0707 35.994 36.0142 2,038
03/06/2015 36.44 36.44 36.041 36.1244 4,580
03/05/2015 36.85 36.85 36.7315 36.737 925
03/04/2015 36.6 36.84 36.569 36.84 9,255
03/03/2015 37.085 37.1508 37.0526 37.0688 3,733
03/02/2015 37.2472 37.2472 37.2472 37.2472 312
02/27/2015 37.5968 37.5999 37.4643 37.47 19,598
*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?