Quantcast

Historical Stock Prices

(ETF)
RIGS 
$24.2614
*  
0.0586
0.24%
Get RIGS Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading RIGS 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 14-SEP-2018 TO 14-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.
12/14/2018 24.33 24.33 24.25 24.2614 20,177
12/13/2018 24.29 24.34 24.25 24.32 35,853
12/12/2018 24.25 24.3 24.21 24.23 32,633
12/11/2018 24.18 24.2899 24.18 24.245 19,795
12/10/2018 24.14 24.2492 24.14 24.2 33,878
12/07/2018 24.28 24.28 24.11 24.13 55,419
12/06/2018 24.16 24.27 24.12 24.22 34,092
12/04/2018 24.29 24.29 24.2 24.2272 25,594
12/03/2018 24.24 24.3499 24.1901 24.2289 11,899
11/30/2018 24.13 24.27 24.13 24.27 26,437
11/29/2018 24.29 24.29 24.1901 24.2896 18,692
11/28/2018 24.15 24.2899 24.15 24.23 47,064
11/27/2018 24.18 24.2001 24.11 24.18 38,269
11/26/2018 24.29 24.29 24.1701 24.2393 29,313
11/23/2018 24.22 24.28 24.19 24.2411 12,003
11/21/2018 24.18 24.27 24.14 24.24 16,745
11/20/2018 24.4 24.4 24.0975 24.2178 217,635
11/19/2018 24.18 24.26 24.11 24.23 67,896
11/16/2018 24.2 24.2 24.13 24.15 566,425
11/15/2018 24.23 24.2436 24.11 24.24 830,793
11/14/2018 24.24 24.2899 24.21 24.25 18,442
11/13/2018 24.259 24.32 24.23 24.255 22,029
11/12/2018 24.25 24.329 24.22 24.27 11,177
11/09/2018 24.4 24.4 24.26 24.2737 9,118
11/08/2018 24.2601 24.3999 24.2601 24.37 24,857
11/07/2018 24.27 24.37 24.27 24.37 65,508
11/06/2018 24.3 24.3699 24.2601 24.32 8,387
11/05/2018 24.26 24.36 24.252 24.3345 16,428
11/02/2018 24.18 24.3549 24.18 24.27 28,340
11/01/2018 24.19 24.3121 24.19 24.285 11,522
10/31/2018 24.24 24.2799 24.24 24.25 15,237
10/30/2018 24.3 24.3 24.2001 24.25 22,329
10/29/2018 24.34 24.34 24.18 24.22 26,675
10/26/2018 24.2 24.2899 24.16 24.27 46,266
10/25/2018 24.22 24.3099 24.22 24.255 78,747
10/24/2018 24.27 24.3599 24.22 24.29 35,301
10/23/2018 24.24 24.3158 24.2301 24.31 61,198
10/22/2018 24.26 24.3699 24.26 24.34 468,225
10/19/2018 24.38 24.38 24.25 24.28 35,809
10/18/2018 24.3 24.4299 24.2201 24.26 23,735
10/17/2018 24.47 24.5099 24.35 24.41 2,349,786
10/16/2018 24.59 24.59 24.4001 24.512 1,247,332
10/15/2018 24.54 24.54 24.38 24.38 22,051
10/12/2018 24.55 24.55 24.4 24.42 46,268
10/11/2018 24.57 24.57 24.3317 24.37 18,706
10/10/2018 24.4599 24.4793 24.3301 24.4309 20,452
10/09/2018 24.41 24.598 24.4001 24.48 24,878
10/08/2018 24.46 24.6499 24.4001 24.42 16,132
10/05/2018 24.48 24.57 24.4201 24.44 11,720
10/04/2018 24.61 24.61 24.48 24.49 30,075
10/03/2018 24.63 24.65 24.541 24.608 16,596
10/02/2018 24.6499 24.6499 24.52 24.52 23,157
10/01/2018 24.6069 24.65 24.54 24.5761 15,567
09/28/2018 24.51 24.65 24.51 24.61 14,748
09/27/2018 24.5 24.58 24.48 24.515 51,882
09/26/2018 24.49 24.64 24.4801 24.6 13,716
09/25/2018 24.56 24.56 24.48 24.55 23,134
09/24/2018 24.58 24.63 24.4838 24.61 15,146
09/21/2018 24.599 24.599 24.5 24.5988 20,975
09/20/2018 24.51 24.57 24.49 24.51 55,431
09/19/2018 24.69 24.69 24.62 24.65 90,469
09/18/2018 24.669 24.69 24.63 24.68 42,960
09/17/2018 24.64 24.65 24.6 24.65 20,269
09/14/2018 24.6 24.66 24.56 24.66 12,869
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RIGS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio