Quantcast

Historical Stock Prices

(ETF)
RFG 
$158.05
*  
1.59
1%
Get RFG Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading RFG 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-JAN-2018 TO 20-APR-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.
04/20/2018 158.72 159.1131 157.8 158.05 4,458
04/19/2018 160.68 160.68 159.13 159.64 4,723
04/18/2018 160.76 161.605 160.63 161.14 2,772
04/17/2018 160.05 161.28 160.05 161.1 8,326
04/16/2018 157.97 159.3003 157.97 159.055 13,810
04/13/2018 158.205 158.205 157.07 157.595 5,414
04/12/2018 158.08 158.64 158.0698 158.635 2,631
04/11/2018 156.98 157.8145 156.87 156.93 5,320
04/10/2018 157.06 157.8028 156.39 157.4581 6,293
04/09/2018 156.52 157 154.94 154.94 5,905
04/06/2018 156.61 157.44 153.705 155.08 6,450
04/05/2018 157.55 158.73 157.5428 158.07 4,394
04/04/2018 152.16 157.27 152.16 157.27 13,277
04/03/2018 154.32 155.215 153.05 155.0315 11,951
04/02/2018 156.02 156.96 152.24 153.28 70,678
03/29/2018 155.32 158.127 155.32 158.127 6,367
03/28/2018 155.79 156.14 154.06 154.555 5,504
03/27/2018 159.7 159.7 156.8086 156.8086 5,144
03/26/2018 157.68 158.729 156.1809 158.729 7,195
03/23/2018 158.38 158.4 155.02 155.02 4,730
03/22/2018 160.95 161.34 158.8319 158.8319 9,901
03/21/2018 162.09 163.24 162.09 163.025 6,027
03/20/2018 161.58 162.598 161.58 162.144 4,937
03/19/2018 162.19 162.47 160.1 161.48 8,290
03/16/2018 163.2568 163.3314 163 163.19 3,634
03/15/2018 162.68 163.0296 161.84 162.0301 4,782
03/14/2018 162.09 162.8616 162.09 162.58 3,023
03/13/2018 164.85 164.85 162.93 162.93 6,093
03/12/2018 163.93 164.4191 163.87 164.1596 2,687
03/09/2018 161.69 163.86 161.69 163.86 4,607
03/08/2018 160.078 160.4 159.89 160.4 2,113
03/07/2018 158.5 160.6737 158.5 160.25 6,944
03/06/2018 158.35 159.82 157.9126 159.82 9,831
03/05/2018 155.8586 157.83 155.8586 157.8031 4,164
03/02/2018 153.49 156.655 153.49 156.655 6,127
03/01/2018 155.97 156.27 153.8656 155.13 8,163
02/28/2018 158.355 158.83 156.46 156.46 12,136
02/27/2018 160.22 160.735 158.1 158.14 10,523
02/26/2018 160.49 161.1888 159.51 161.1296 8,603
02/23/2018 158.482 159.53 158.482 159.52 4,544
02/22/2018 159.41 159.41 158.05 158.05 8,079
02/21/2018 159.21 161.0024 159.21 159.7776 9,850
02/20/2018 159.1 160.3066 158.59 158.9808 19,402
02/16/2018 158.99 160.07 158.99 159.9619 4,808
02/15/2018 158.74 159.7104 157.7854 159.56 4,147
02/14/2018 155.2001 157.6 154.93 157.6 3,494
02/13/2018 152.54 153.9838 152.54 153.9838 2,054
02/12/2018 152.52 153.9917 151.348 153.34 3,553
02/09/2018 151.71 151.92 148.506 151.92 5,787
02/08/2018 156.21 156.21 149.89 149.89 131,523
02/07/2018 155.68 156.803 155.42 155.93 11,091
02/06/2018 150.76 156.485 148.84 156.485 17,542
02/05/2018 158.94 159.86 154.08 154.08 20,319
02/02/2018 162.57 162.57 160.15 160.63 7,074
02/01/2018 161.79 163.6692 161.79 163.0342 5,684
01/31/2018 163.63 163.63 161.99 162.18 6,733
01/30/2018 163.16 163.8 162.57 163.3098 12,755
01/29/2018 165.89 165.93 164.651 164.955 20,841
01/26/2018 166.14 166.29 165.0768 166.29 8,470
01/25/2018 165.61 165.785 165.02 165.02 3,556
01/24/2018 166.79 167.46 165.37 166.0947 8,106
01/23/2018 165.93 166.725 165.93 166.59 8,538
01/22/2018 165.45 165.8198 165.113 165.8198 4,580
*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