Quantcast

Historical Stock Prices

(ETF)
RAAX 
$25.54
*  
0.02
0.08%
Get RAAX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading RAAX 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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 25.51 25.55 25.51 25.54 4,190
09/20/2018 25.4485 25.52 25.4485 25.52 3,328
09/19/2018 25.51 25.51 25.4201 25.43 2,279
09/18/2018 25.47 25.49 25.44 25.48 5,792
09/17/2018 25.3742 25.4 25.3742 25.4 2,791
09/14/2018 25.295 25.3344 25.285 25.3344 6,188
09/13/2018 25.3848 25.39 25.3848 25.39 1,629
09/12/2018 25.3 25.33 25.2775 25.33 2,085
09/11/2018 25.12 25.21 25.12 25.21 526
09/10/2018 25.27 25.27 25.19 25.19 4,553
09/07/2018 25.128 25.16 25.08 25.15 13,034
09/06/2018 25.3377 25.3377 25.279 25.28 962
09/05/2018 25.2126 25.33 25.2126 25.33 2,990
09/04/2018 25.339 25.3399 25.2901 25.33 3,446
08/31/2018 25.53 25.57 25.44 25.5 2,685
08/30/2018 25.58 25.58 25.485 25.485 4,249
08/29/2018 25.65 25.72 25.59 25.72 5,603
08/28/2018 25.61 25.61 25.5786 25.5819 20,742
08/27/2018 25.57 25.64 25.57 25.64 31,020
08/24/2018 25.49 25.529 25.4899 25.513 2,651
08/23/2018 25.33 25.33 25.27 25.27 51,340
08/22/2018 25.4599 25.46 25.4599 25.46 1,390
08/21/2018 25.432 25.44 25.421 25.44 2,053
08/20/2018 25.3 25.3 25.3 25.3 00
08/17/2018 25.2174 25.3 25.2174 25.3 1,440
08/16/2018 25.12 25.12 25.07 25.07 35,405
08/15/2018 24.9026 24.98 24.9026 24.96 17,687
08/14/2018 25.28 25.28 25.2492 25.262 3,644
08/13/2018 25.5 25.5 25.161 25.161 8,661
08/10/2018 25.429 25.429 25.42 25.42 701
08/09/2018 25.62 25.62 25.6001 25.612 1,709
08/08/2018 25.64 25.6736 25.64 25.6736 1,079
08/07/2018 25.7336 25.7336 25.7336 25.7336 150
08/06/2018 25.64 25.75 25.64 25.64 1,976
08/03/2018 25.68 25.68 25.631 25.68 9,713
08/02/2018 25.56 25.62 25.55 25.57 1,512
08/01/2018 25.7 25.7 25.475 25.475 1,936
07/31/2018 25.69 25.76 25.69 25.76 51,308
07/30/2018 25.655 25.676 25.635 25.635 2,364
07/27/2018 25.7 25.7 25.564 25.564 2,212
07/26/2018 25.626 25.655 25.6101 25.6101 1,116
07/25/2018 25.58 25.58 25.58 25.58 537
07/24/2018 25.26 25.26 25.26 25.26 00
07/23/2018 25.2672 25.2672 25.26 25.26 211
07/20/2018 25.3 25.3 25.3 25.3 118
07/19/2018 25.249 25.2727 25.249 25.2727 1,106
07/18/2018 25.2751 25.31 25.2711 25.2809 35,091
07/17/2018 25.2663 25.2663 25.239 25.239 487
07/16/2018 25.42 25.42 25.289 25.289 700
07/13/2018 25.62 25.62 25.55 25.55 2,320
07/12/2018 25.44 25.53 25.44 25.53 749
07/11/2018 25.46 25.46 25.4352 25.4352 258
07/10/2018 25.93 25.93 25.93 25.93 3,803
07/09/2018 25.91 25.92 25.91 25.91 1,745
07/06/2018 25.64 25.7601 25.64 25.7601 856
07/05/2018 25.61 25.61 25.555 25.605 187,248
07/03/2018 25.54 25.55 25.53 25.55 177,087
07/02/2018 25.58 25.58 25.32 25.34 4,390
06/29/2018 25.799 25.799 25.799 25.799 278
06/28/2018 25.5 25.524 25.5 25.524 3,100
06/27/2018 25.7 25.7 25.6 25.6 855
06/26/2018 25.5 25.55 25.5 25.55 1,155
06/25/2018 25.7497 25.7497 25.7497 25.7497 00
06/22/2018 25.7304 25.7497 25.7304 25.7497 597
06/21/2018 25.705 25.705 25.705 25.705 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RAAX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio