Historical Stock Prices

(ETF)
RWG 
$48.44
*  
0.46
0.96%
Get RWG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RWG 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 22-FEB-2015 TO 22-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.
05/22/2015 48.36 48.44 48.36 48.44 726
05/21/2015 47.98 47.98 47.98 47.98 00
05/20/2015 47.99 47.99 47.98 47.98 405
05/19/2015 48.1299 48.1299 47.92 47.92 200
05/18/2015 47.94 47.94 47.94 47.94 00
05/15/2015 47.94 47.94 47.94 47.94 461
05/14/2015 47.5 47.87 47.5 47.715 1,329
05/13/2015 47.41 47.47 47.41 47.44 1,535
05/12/2015 47.12 50.04 47.12 49.91 2,062
05/11/2015 47.64 47.68 47.4408 47.4408 2,750
05/08/2015 47.66 47.66 47.66 47.66 159
05/07/2015 46.74 46.74 46.74 46.74 00
05/06/2015 46.74 46.74 46.74 46.74 108
05/05/2015 47.08 47.08 46.73 46.74 1,101
05/04/2015 47.46 47.66 47.37 47.37 3,605
05/01/2015 47.05 47.05 47.05 47.05 253
04/30/2015 47.39 47.468 46.854 46.94 5,079
04/29/2015 47.75 47.88 47.71 47.71 1,312
04/28/2015 49.51 49.51 48.1 48.14 1,030
04/27/2015 48.54 48.54 48.45 48.48 1,398
04/24/2015 48.71 48.77 48.65 48.76 27,135
04/23/2015 48.3501 48.759 48.35 48.759 1,175
04/22/2015 48.26 48.5199 48.26 48.5199 857
04/21/2015 48.0867 48.0867 48.0867 48.0867 343
04/20/2015 47.48 47.6 47.48 47.58 23,976
04/17/2015 47.76 47.76 47.76 47.76 00
04/16/2015 47.49 47.76 47.49 47.76 895
04/15/2015 47.8 47.87 47.8 47.87 601
04/14/2015 47.5 47.56 47.5 47.56 602
04/13/2015 47.75 47.75 47.75 47.75 00
04/10/2015 47.75 47.75 47.75 47.75 201
04/09/2015 47.53 47.53 47.53 47.53 275
04/08/2015 47.18 47.31 47.18 47.31 752
04/07/2015 46.95 46.95 46.95 46.95 130
04/06/2015 46.15 46.15 46.15 46.15 00
04/02/2015 46.113 46.15 46.113 46.15 380
04/01/2015 45.963 45.98 45.963 45.969 647
03/31/2015 46.87 46.87 46.87 46.87 00
03/30/2015 46.7437 46.87 46.7437 46.87 539
03/27/2015 46.57 46.57 46.57 46.57 00
03/26/2015 46.57 46.57 46.57 46.57 00
03/25/2015 46.57 46.57 46.57 46.57 102
03/24/2015 47.812 47.812 47.812 47.812 652
03/23/2015 47.7899 47.8799 47.7899 47.8799 902
03/20/2015 48.18 48.18 48.18 48.18 553
03/19/2015 46.826 46.826 46.826 46.826 00
03/18/2015 46.826 46.826 46.826 46.826 515
03/17/2015 46.703 46.703 46.65 46.68 653
03/16/2015 46.91 46.91 46.65 46.65 1,100
03/13/2015 46.3601 46.3601 46.3601 46.3601 00
03/12/2015 46.3601 46.3601 46.3601 46.3601 340
03/11/2015 46.98 46.98 46.98 46.98 00
03/10/2015 46.98 46.98 46.98 46.98 00
03/09/2015 46.98 46.98 46.98 46.98 00
03/06/2015 46.98 46.98 46.98 46.98 00
03/05/2015 46.98 46.98 46.98 46.98 00
03/04/2015 46.97 46.98 46.97 46.98 206
03/03/2015 47.08 47.08 47.08 47.08 00
03/02/2015 47.08 47.08 47.08 47.08 243
02/27/2015 47.32 47.32 47.32 47.32 00
02/26/2015 47.32 47.32 47.32 47.32 00
02/25/2015 46.9599 47.32 46.9599 47.32 1,623
02/24/2015 46.61 46.61 46.61 46.61 00
02/23/2015 46.61 46.61 46.61 46.61 00
*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?