Quantcast

Historical Stock Prices

(ETF)
RCD 
$105.6001
*  
0.4202
0.4%
Get RCD Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading RCD 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 105.82 105.82 105.6001 105.6001 756
07/19/2018 105.8951 106.0792 105.64 106.0203 2,313
07/18/2018 105.68 105.68 105.21 105.55 7,406
07/17/2018 105.18 105.6 105.18 105.36 8,151
07/16/2018 105.13 105.285 105.08 105.1966 5,520
07/13/2018 105.71 105.71 105.26 105.27 2,364
07/12/2018 105.96 105.96 104.91 105.17 7,990
07/11/2018 105.57 105.63 105.03 105.1 10,493
07/10/2018 105.93 106.149 105.59 106.149 2,537
07/09/2018 105.14 105.93 105.14 105.93 3,922
07/06/2018 104.02 104.8132 103.85 104.7016 1,798
07/05/2018 103.34 103.765 103.1132 103.765 11,339
07/03/2018 103.55 103.7654 103.08 103.08 10,213
07/02/2018 102.93 103.01 102.5023 102.951 163,805
06/29/2018 104.4 104.57 103.57 103.57 4,236
06/28/2018 103.0214 103.9615 103.0214 103.7 3,747
06/27/2018 104.71 104.71 103.92 103.9899 119,117
06/26/2018 104.38 104.83 104.28 104.83 2,376
06/25/2018 104.7856 104.7856 103.7182 103.7182 7,315
06/22/2018 106.49 106.49 106.1 106.1 1,962
06/21/2018 106.69 106.69 106.18 106.18 1,700
06/20/2018 106.11 106.5799 106.0224 106.4993 2,300
06/19/2018 105.9 106.06 105.34 105.8249 85,252
06/18/2018 105.89 106.86 105.89 106.78 111,254
06/15/2018 106.22 106.4381 105.9033 106.3355 4,060
06/14/2018 106.4064 106.4064 106.19 106.3229 6,497
06/13/2018 106.54 106.7193 105.71 105.9507 14,226
06/12/2018 106.28 106.932 106.19 106.57 2,249
06/11/2018 105.73 106.3443 105.73 106.3443 1,916
06/08/2018 104.9093 105.46 104.9093 105.402 6,794
06/07/2018 105.275 105.34 104.784 104.8053 1,690
06/06/2018 103.9369 104.4879 103.9369 104.4415 1,836
06/05/2018 102.5 103.41 102.5 103.41 736
06/04/2018 101.14 102.61 101.14 102.565 6,812
06/01/2018 101.33 101.53 101.33 101.53 3,182
05/31/2018 101.212 101.212 100.33 100.6238 2,048
05/30/2018 101.15 101.7799 101.15 101.6868 3,447
05/29/2018 100.7813 100.81 100.4333 100.4333 809
05/25/2018 101.63 101.63 101.5611 101.6007 977
05/24/2018 100.9922 101.3032 100.95 101.3032 1,439
05/23/2018 100.5 100.93 100.5 100.905 1,212
05/22/2018 101.12 101.16 100.5811 100.738 8,698
05/21/2018 101.3415 101.3415 100.96 101.075 3,163
05/18/2018 100.52 100.52 100.43 100.43 705
05/17/2018 101.337 101.337 100.77 100.77 1,242
05/16/2018 101.1 101.1 100.85 100.85 504
05/15/2018 99.659 99.95 99.42 99.42 5,903
05/14/2018 100.0429 100.0429 99.875 99.9 1,279
05/11/2018 99.44 99.685 99.4198 99.58 1,590
05/10/2018 98.92 99.3332 98.8036 99.3332 3,860
05/09/2018 98.72 99 98.72 98.89 2,821
05/08/2018 98.95 98.95 97.84 98.2526 1,930
05/07/2018 98.48 98.48 98.21 98.35 2,183
05/04/2018 97.31 98.8242 97.31 98.8242 15,024
05/03/2018 97.1 97.16 96.97 96.97 88,675
05/02/2018 98.297 98.904 98.134 98.134 7,666
05/01/2018 97.82 97.82 97.82 97.82 961
04/30/2018 100.5083 100.5083 99.22 99.2433 3,480
04/27/2018 99.93 100.2799 99.93 100.19 2,459
04/26/2018 99.36 99.672 99.36 99.672 1,461
04/25/2018 98.17 98.7384 98.17 98.48 1,228
04/24/2018 98.75 98.75 98.036 98.569 2,458
04/23/2018 98.47 99.0812 98.43 98.7354 8,372
04/20/2018 98.95 98.95 97.7693 97.7693 974
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RCD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio