Quantcast

Historical Stock Prices

(ETF)
RFCI 
$23.785
*  
0.005
0.02%
Get RFCI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading RFCI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 23.7932 23.8199 23.75 23.785 53,677
01/17/2019 23.765 23.82 23.76 23.79 32,830
01/16/2019 23.86 23.87 23.815 23.845 9,712
01/15/2019 23.82 23.855 23.8 23.825 27,736
01/14/2019 23.86 23.86 23.79 23.79 72,096
01/11/2019 23.8201 23.8699 23.8 23.835 164,693
01/10/2019 23.8 23.84 23.77 23.795 232,421
01/09/2019 23.8285 23.8431 23.7801 23.8359 2,272
01/08/2019 23.79 23.7966 23.7449 23.785 25,368
01/07/2019 23.78 23.8092 23.7556 23.765 8,192
01/04/2019 23.74 23.81 23.7352 23.775 26,603
01/03/2019 23.82 23.8899 23.82 23.855 19,786
01/02/2019 23.73 23.8 23.72 23.8 49,083
12/31/2018 23.71 23.7421 23.69 23.72 102,406
12/28/2018 23.7 23.7499 23.68 23.69 83,618
12/27/2018 23.73 23.73 23.67 23.685 52,415
12/26/2018 23.665 23.6915 23.63 23.655 48,075
12/24/2018 23.6999 23.6999 23.6501 23.687 7,934
12/21/2018 23.665 23.6985 23.64 23.675 21,803
12/20/2018 23.7 23.7177 23.66 23.6801 55,322
12/19/2018 23.76 23.823 23.76 23.7845 28,439
12/18/2018 23.72 23.78 23.711 23.74 29,265
12/17/2018 23.715 23.7157 23.68 23.7 32,994
12/14/2018 23.66 23.73 23.65 23.65 36,153
12/13/2018 23.703 23.727 23.61 23.66 49,609
12/12/2018 23.641 23.675 23.63 23.645 10,004
12/11/2018 23.665 23.6961 23.63 23.655 9,955
12/10/2018 23.64 23.6699 23.625 23.665 24,600
12/07/2018 23.621 23.665 23.62 23.665 17,203
12/06/2018 23.64 23.66 23.6 23.61 85,634
12/04/2018 23.57 23.62 23.56 23.5848 11,267
12/03/2018 23.565 23.58 23.5237 23.5748 21,174
11/30/2018 23.54 23.54 23.4804 23.54 15,729
11/29/2018 23.56 23.57 23.49 23.5 45,172
11/28/2018 23.4806 23.55 23.4749 23.5062 7,654
11/27/2018 23.4801 23.526 23.4801 23.5199 6,421
11/26/2018 23.53 23.53 23.5034 23.5034 11,435
11/23/2018 23.55 23.55 23.54 23.54 1,762
11/21/2018 23.525 23.525 23.484 23.4877 12,815
11/20/2018 23.48 23.53 23.4751 23.48 70,962
11/19/2018 23.53 23.55 23.49 23.494 89,599
11/16/2018 23.4843 23.5451 23.4842 23.5446 217,605
11/15/2018 23.5 23.53 23.4552 23.53 309,781
11/14/2018 23.5741 23.59 23.53 23.5661 5,485
11/13/2018 23.555 23.605 23.5501 23.5675 5,402
11/12/2018 23.606 23.61 23.555 23.5846 11,691
11/09/2018 23.56 23.59 23.54 23.54 30,365
11/08/2018 23.5396 23.57 23.5175 23.544 20,453
11/07/2018 23.575 23.59 23.541 23.59 16,473
11/06/2018 23.565 23.565 23.5101 23.5101 1,315
11/05/2018 23.52 23.5654 23.52 23.5547 75,991
11/02/2018 23.5799 23.5799 23.4921 23.4921 17,474
11/01/2018 23.544 23.61 23.54 23.6 90,995
10/31/2018 23.5629 23.5999 23.555 23.5746 4,937
10/30/2018 23.5844 23.6136 23.584 23.6058 3,322
10/29/2018 23.639 23.64 23.5952 23.61 18,890
10/26/2018 23.67 23.67 23.6101 23.67 52,010
10/25/2018 23.63 23.63 23.585 23.6129 35,662
10/24/2018 23.59 23.64 23.59 23.59 20,440
10/23/2018 23.5947 23.63 23.5849 23.59 13,605
10/22/2018 23.6 23.6099 23.545 23.5481 17,805
10/19/2018 23.59 23.59 23.5349 23.5558 11,221
10/18/2018 23.593 23.63 23.56 23.6 19,170
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RFCI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio