Quantcast

Historical Stock Prices

RFEM 
$57.01
*  
1.20
2.06%
Get RFEM Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading RFEM 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
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 07-SEP-2018 TO 07-DEC-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.
12/07/2018 58.2305 58.2305 56.91 57.01 11,056
12/06/2018 57.29 58.21 56.55 58.21 89,198
12/04/2018 59.91 59.92 56.11 56.11 6,164
12/03/2018 60.12 60.12 59.87 60.04 33,077
11/30/2018 58.35 58.6381 58.3365 58.6381 91,339
11/29/2018 58.83 59.02 58.5925 58.86 20,081
11/28/2018 58.06 59.33 58.02 59.33 38,933
11/27/2018 57.88 57.98 57.63 57.96 7,927
11/26/2018 57.82 57.96 57.56 57.69 7,477
11/23/2018 57.23 57.2334 57.1995 57.2 1,067
11/21/2018 57.56 57.9797 57.56 57.7789 29,727
11/20/2018 57.11 57.38 56.64 56.89 10,832
11/19/2018 58.28 58.43 57.76 58.0368 9,482
11/16/2018 58.25 58.91 58.25 58.8993 12,172
11/15/2018 57.971 58.92 57.74 58.635 7,877
11/14/2018 57.83 57.84 57.18 57.64 8,473
11/13/2018 57.06 57.75 57.06 57.14 13,743
11/12/2018 57.15 57.15 56.39 56.39 7,540
11/09/2018 57.282 57.282 56.84 57.2 18,642
11/08/2018 58.48 58.527 57.87 57.96 14,236
11/07/2018 58.711 59.22 58.711 59.216 4,471
11/06/2018 58.2 58.22 57.96 58.0506 8,543
11/05/2018 58.26 58.42 58.06 58.315 9,463
11/02/2018 58.8405 58.8405 57.83 58.21 33,460
11/01/2018 56.9 57.9496 56.805 57.9496 5,967
10/31/2018 56.1501 56.5333 56.11 56.24 5,146
10/30/2018 54.9 55.355 54.735 55.29 11,046
10/29/2018 55.52 55.52 54.05 54.2499 6,391
10/26/2018 54.66 55.26 54.5 55.26 30,975
10/25/2018 55.37 56.2384 55.37 55.9126 13,801
10/24/2018 56.65 56.65 55.15 55.16 9,274
10/23/2018 56.21 57.06 56.07 56.88 8,328
10/22/2018 58.01 58.01 57.69 57.8299 7,783
10/19/2018 57.32 57.51 56.89 56.935 21,005
10/18/2018 57.1916 57.1936 56.2104 56.524 6,805
10/17/2018 58.26 58.26 57.93 57.975 7,618
10/16/2018 57.85 58.57 57.85 58.51 12,107
10/15/2018 57.54 57.62 57.23 57.23 10,541
10/12/2018 57.89 57.96 57.355 57.865 14,196
10/11/2018 56.56 56.92 56.25 56.5357 15,110
10/10/2018 58.49 58.49 56.9009 56.97 45,221
10/09/2018 58.8503 59.1747 58.8503 59 9,738
10/08/2018 58.94 59.33 58.78 59.33 9,956
10/05/2018 59.57 59.6018 58.99 59.4 54,921
10/04/2018 60.46 60.46 59.49 59.66 15,244
10/03/2018 61.74 61.9799 61.015 61.015 11,997
10/02/2018 61.63 61.81 61.43 61.58 11,105
10/01/2018 62.53 62.7 62.33 62.43 10,303
09/28/2018 62.39 62.68 62.3 62.355 3,336
09/27/2018 62.6 62.995 62.6 62.82 4,766
09/26/2018 62.66 63.03 62.54 62.54 19,545
09/25/2018 62.51 62.7159 62.51 62.7159 5,206
09/24/2018 62.324 62.42 62.17 62.37 10,865
09/21/2018 62.97 63.26 62.915 63.15 7,397
09/20/2018 62.54 62.771 62.43 62.71 7,674
09/19/2018 62.28 62.51 62.22 62.22 5,011
09/18/2018 61.21 61.6671 61.21 61.63 12,029
09/17/2018 61.13 61.2195 60.85 60.88 18,821
09/14/2018 61.68 61.83 61.3609 61.63 8,505
09/13/2018 61.95 62.37 61.95 62.11 13,896
09/12/2018 60.729 61.3894 60.47 61.34 13,721
09/11/2018 60.16 61.1195 60.03 61.0517 207,435
09/10/2018 61.5 61.5 60.75 60.838 6,742
09/07/2018 61.9905 62.007 61.5801 61.64 3,137
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RFEM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio