Quantcast

Historical Stock Prices

(ETF)
RFFC 
$33.7483
*  
0.0182
0.05%
Get RFFC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RFFC 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-JAN-2019 TO 18-APR-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.
04/18/2019 33.806 33.806 33.737 33.7483 2,820
04/17/2019 33.78 33.78 33.69 33.7301 2,918
04/16/2019 33.776 33.82 33.7201 33.7566 8,048
04/15/2019 33.67 33.7679 33.66 33.7344 7,909
04/12/2019 33.871 33.88 33.69 33.78 4,199
04/11/2019 33.69 33.716 33.5911 33.6515 7,374
04/10/2019 33.48 33.633 33.48 33.6156 3,566
04/09/2019 33.59 33.59 33.4514 33.4514 12,961
04/08/2019 33.64 33.7369 33.64 33.7369 4,400
04/05/2019 33.69 33.746 33.69 33.746 4,632
04/04/2019 33.4541 33.5732 33.4364 33.5732 9,348
04/03/2019 33.5061 33.5226 33.34 33.376 6,026
04/02/2019 33.3599 33.3599 33.254 33.3187 6,500
04/01/2019 33.23 33.3898 33.22 33.3898 6,510
03/29/2019 32.916 32.916 32.8 32.8904 9,750
03/28/2019 32.72 32.78 32.51 32.7422 3,812
03/27/2019 32.7499 32.7499 32.513 32.5758 23,067
03/26/2019 32.7167 32.7167 32.5 32.62 21,634
03/25/2019 32.326 32.4377 32.326 32.4151 1,407
03/22/2019 32.7042 32.7042 32.4112 32.4112 1,556
03/21/2019 32.924 33.23 32.924 33.1981 4,595
03/20/2019 32.87 33.0341 32.76 32.92 5,430
03/19/2019 33.3 33.3 32.9726 33.07 25,153
03/18/2019 32.94 33.1402 32.94 33.12 17,691
03/15/2019 32.95 33.09 32.89 32.92 52,046
03/14/2019 32.8789 32.9632 32.87 32.87 9,359
03/13/2019 32.99 33.0901 32.96 32.96 32,583
03/12/2019 32.8 32.87 32.72 32.72 33,325
03/11/2019 32.38 32.7299 32.38 32.71 10,987
03/08/2019 32.12 32.24 32.033 32.23 49,322
03/07/2019 32.32 32.4601 32.29 32.3577 160,528
03/06/2019 32.7952 32.85 32.59 32.6369 10,700
03/05/2019 32.83 32.937 32.8239 32.84 4,517
03/04/2019 33.15 33.16 32.63 32.8825 13,317
03/01/2019 33.116 33.116 32.91 33.0395 3,198
02/28/2019 33.03 33.03 32.74 32.76 14,020
02/27/2019 32.92 32.9499 32.79 32.91 6,849
02/26/2019 33.0599 33.0599 32.92 32.9224 9,903
02/25/2019 33.26 33.306 33.07 33.07 10,557
02/22/2019 32.92 33 32.8801 33 2,040
02/21/2019 32.97 32.9945 32.821 32.8975 4,065
02/20/2019 33.14 33.191 33.13 33.161 13,656
02/19/2019 32.92 33.1 32.92 32.99 14,004
02/15/2019 32.806 32.8571 32.753 32.8571 4,493
02/14/2019 32.4201 32.5999 32.4201 32.518 17,127
02/13/2019 32.5341 32.57 32.41 32.4829 11,421
02/12/2019 32.24 32.385 32.24 32.3444 4,338
02/11/2019 31.89 31.96 31.8551 31.9334 7,336
02/08/2019 31.816 31.816 31.514 31.7663 16,987
02/07/2019 32.14 32.14 31.66 31.8294 8,555
02/06/2019 32.3697 32.4 32.2941 32.3453 15,308
02/05/2019 32.4 32.4 32.215 32.3784 15,345
02/04/2019 31.94 32.19 31.94 32.19 18,321
02/01/2019 32.0422 32.114 31.9101 32.0014 14,939
01/31/2019 31.774 32.04 31.774 32.0138 37,653
01/30/2019 31.4118 31.8599 31.2967 31.6849 14,388
01/29/2019 31.3799 31.3799 31.2234 31.2461 28,988
01/28/2019 31.18 31.31 31.0466 31.2513 60,929
01/25/2019 31.43 31.58 31.43 31.5167 65,113
01/24/2019 31.007 31.13 31.007 31.0933 94,150
01/23/2019 31.186 31.186 30.763 30.9527 15,636
01/22/2019 31.23 31.24 30.85 30.8854 22,632
01/18/2019 31.36 31.6826 31.33 31.5826 40,673
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio