Historical Stock Prices

(ETF)
RZV 
$59.67
*  
0.42
0.71%
Get RZV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RZV 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-APR-2015 TO 31-JUL-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.
07/31/2015 59.44 60.0795 59.42 59.67 5,502
07/30/2015 59.29 59.29 58.988 59.25 7,418
07/29/2015 58.84 59.5805 58.6105 59.41 7,350
07/28/2015 58.47 59.05 57.64 58.99 17,232
07/27/2015 59.1 59.1 58.29 58.2947 30,840
07/24/2015 60 60.04 58.84 59.11 20,167
07/23/2015 60.8 61.05 60.019 60.19 15,349
07/22/2015 61.2 61.2 60.9 61 6,702
07/21/2015 61.34 61.88 61.1151 61.27 8,262
07/20/2015 61.93 61.93 61.2545 61.26 12,623
07/17/2015 62.58 62.58 61.9754 62.08 11,962
07/16/2015 62.91 63.09 62.6 62.6 9,725
07/15/2015 63.32 63.36 62.3501 62.47 10,241
07/14/2015 62.8 63.4899 62.8 63.41 7,628
07/13/2015 62.56 62.86 62.44 62.76 15,330
07/10/2015 62.06 62.3499 62.06 62.2656 4,733
07/09/2015 61.569 62.16 61.4352 61.47 19,075
07/08/2015 61.82 62.09 60.8943 61.28 24,816
07/07/2015 62.25 62.57 61.15 62.47 10,802
07/06/2015 62.48 63.11 62.3 62.6 4,795
07/02/2015 63.83 63.83 62.93 63.07 68,301
07/01/2015 64.36 64.45 63.38 63.73 36,437
06/30/2015 64.85 64.85 63.8176 63.99 7,899
06/29/2015 65.37 65.51 64.26 64.26 11,018
06/26/2015 65.68 65.971 65.5189 65.52 2,325
06/25/2015 65.93 65.95 65.4601 65.67 4,846
06/24/2015 66.09 66.09 65.73 65.73 7,636
06/23/2015 65.82 66.28 65.82 66.25 3,378
06/22/2015 65.84 65.918 65.6 65.918 6,834
06/19/2015 65.669 65.669 65.4522 65.5299 10,420
06/18/2015 65.06 65.5299 65.03 65.5299 2,396
06/17/2015 65.327 65.327 64.82 64.82 6,863
06/16/2015 64.53 65.14 64.53 65 3,923
06/15/2015 64.84 65.0099 64.1 64.72 7,261
06/12/2015 65.16 65.37 65.03 65.21 6,985
06/11/2015 65.67 65.67 65.3275 65.38 3,416
06/10/2015 65.1504 65.82 65.1504 65.71 11,150
06/09/2015 64.65 64.91 64.48 64.48 1,536
06/08/2015 65.15 65.15 64.37 64.6 7,603
06/05/2015 64.3 65.12 64.01 65.0901 13,540
06/04/2015 64.87 64.87 64.4839 64.4839 4,724
06/03/2015 64.8 65.38 64.75 65.3299 4,963
06/02/2015 64.12 65.03 64.11 64.802 6,291
06/01/2015 64.37 64.45 63.62 64.2 34,212
05/29/2015 64.58 64.58 63.84 64.11 45,074
05/28/2015 64.67 64.67 64.25 64.42 5,172
05/27/2015 64.12 64.815 63.8 64.815 9,161
05/26/2015 64.97 64.97 63.88 64.15 13,335
05/22/2015 65.33 65.54 64.8978 65.14 4,258
05/21/2015 65.51 66.1 65.51 65.67 4,259
05/20/2015 65.6899 65.7546 65.31 65.64 5,848
05/19/2015 65.87 65.87 64.97 65.44 18,670
05/18/2015 65.13 65.94 65.13 65.93 8,880
05/15/2015 65.27 65.41 65 65.384 9,970
05/14/2015 65.55 65.6499 65.141 65.51 4,850
05/13/2015 65.35 65.35 64.85 64.88 8,139
05/12/2015 64.84 65.2099 64.2 64.9401 7,021
05/11/2015 65.12 65.74 65.12 65.37 10,695
05/08/2015 65.38 65.48 65 65.31 6,355
05/07/2015 65.165 65.165 64.83 64.83 2,003
05/06/2015 64.95 64.9599 64.57 64.6 5,534
05/05/2015 65.27 65.43 64.751 64.94 6,597
05/04/2015 65.22 65.6999 65.04 65.3035 10,583
05/01/2015 64.93 65.05 64.4 64.85 24,045
04/30/2015 64.701 64.79 64.245 64.6 32,692
*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?