Quantcast

Historical Stock Prices

RFAP 
$56.82
*  
0.1854
0.33%
Get RFAP Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading RFAP now
Exchange:NASDAQ

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 56.58 56.9378 56.58 56.82 2,286
07/19/2018 56.69 56.8399 56.58 56.6346 10,909
07/18/2018 56.95 57.0405 56.95 57.0405 323
07/17/2018 56.8297 57.08 56.8297 57.08 1,192
07/16/2018 56.84 56.91 56.6601 56.85 3,851
07/13/2018 56.65 56.88 56.65 56.88 2,366
07/12/2018 56.3999 56.4 56.3401 56.3401 1,040
07/11/2018 56.52 56.74 56.164 56.21 4,020
07/10/2018 57.05 57.07 56.8436 57.07 4,632
07/09/2018 56.84 56.99 56.84 56.97 8,300
07/06/2018 56.02 56.43 56.02 56.32 2,849
07/05/2018 55.98 55.98 55.6 55.8677 47,364
07/03/2018 56.357 56.38 56.1211 56.1211 2,642
07/02/2018 55.94 56.22 55.94 56.0013 14,815
06/29/2018 56.75 57.11 56.75 56.84 2,337
06/28/2018 56.818 56.942 56.65 56.942 7,908
06/27/2018 57.285 57.285 56.7233 56.84 2,306
06/26/2018 57.23 57.3999 56.9501 57.36 2,889
06/25/2018 57.54 57.54 56.875 56.92 4,980
06/22/2018 58.1555 58.1555 57.96 57.96 1,470
06/21/2018 57.87 57.87 57.47 57.699 6,032
06/20/2018 58.43 58.525 58.34 58.34 2,687
06/19/2018 58.36 58.36 58.22 58.34 2,057
06/18/2018 59.156 59.18 58.99 59.18 3,665
06/15/2018 59.63 59.63 59.4101 59.42 1,550
06/14/2018 60.17 60.17 59.8614 59.9495 2,280
06/13/2018 60.28 60.41 60.23 60.23 1,843
06/12/2018 60.31 60.4408 60.1671 60.285 4,787
06/11/2018 60.76 60.76 60.5201 60.73 8,433
06/08/2018 60.52 60.54 60.46 60.46 3,365
06/07/2018 60.8 60.84 60.54 60.76 11,049
06/06/2018 60.61 60.6499 60.49 60.5349 2,377
06/05/2018 60.14 60.35 60.14 60.34 2,347
06/04/2018 60.37 60.47 60.0952 60.29 12,278
06/01/2018 59.98 60.1 59.98 60.0631 3,456
05/31/2018 59.95 59.982 59.65 59.65 4,568
05/30/2018 59.8883 60.24 59.8883 60.17 1,825
05/29/2018 59.98 59.98 59.6501 59.8 2,620
05/25/2018 60.33 60.39 60.19 60.3 58,826
05/24/2018 60.52 60.5299 60.27 60.37 2,178
05/23/2018 60.72 60.8074 60.6 60.8074 2,055
05/22/2018 61.14 61.23 60.93 60.93 3,576
05/21/2018 61.01 61.2 61.001 61.18 2,977
05/18/2018 60.9901 61.1199 60.95 60.95 6,318
05/17/2018 61.07 61.34 61.04 61.159 3,698
05/16/2018 60.81 61.2099 60.81 61.05 3,534
05/15/2018 60.66 60.83 60.49 60.5 2,377
05/14/2018 60.98 61.29 60.98 61.18 3,715
05/11/2018 60.9 60.9 60.5601 60.6 10,088
05/10/2018 60.23 60.52 60.137 60.137 14,084
05/09/2018 59.83 60.02 59.81 59.94 58,160
05/08/2018 60.21 60.22 59.8101 59.89 31,347
05/07/2018 60.2 60.22 60.11 60.11 1,654
05/04/2018 59.6695 60.1763 59.6695 60.17 3,711
05/03/2018 59.785 59.94 59.44 59.84 3,506
05/02/2018 59.96 59.96 59.7 59.71 2,289
05/01/2018 59.61 59.98 59.37 59.97 7,014
04/30/2018 60.19 60.19 59.79 59.79 2,410
04/27/2018 60.012 60.12 59.96 59.96 2,459
04/26/2018 59.84 59.95 59.84 59.95 1,378
04/25/2018 59.7 59.82 59.39 59.42 10,681
04/24/2018 60.21 60.21 59.755 59.76 1,910
04/23/2018 60.16 60.22 59.77 59.92 3,071
04/20/2018 60.14 60.198 59.95 59.96 2,913
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RFAP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio