Quantcast

Historical Stock Prices

(ETF)
RORE 
$15.2529
*  
0.0789
0.52%
Get RORE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RORE 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 15.2529 15.2529 15.2529 15.2529 16
04/17/2019 15.19 15.19 15.1699 15.174 2,234
04/16/2019 15.295 15.295 15.295 15.295 202
04/15/2019 15.6203 15.6203 15.6203 15.6203 109
04/12/2019 15.6835 15.7173 15.6835 15.7173 444
04/11/2019 15.68 15.68 15.68 15.68 33
04/10/2019 15.6591 15.7269 15.64 15.714 6,352
04/09/2019 15.6212 15.6212 15.4968 15.4968 744
04/08/2019 15.6 15.62 15.6 15.62 14,477
04/05/2019 15.64 15.7173 15.64 15.7173 724
04/04/2019 15.53 15.6 15.53 15.5805 1,547
04/03/2019 15.65 15.67 15.6202 15.6202 8,038
04/02/2019 15.57 15.6215 15.57 15.6215 424
04/01/2019 15.7 15.7 15.5836 15.5836 288
03/29/2019 15.65 15.65 15.557 15.557 273
03/28/2019 15.53 15.6362 15.4794 15.6362 830
03/27/2019 15.4001 15.4685 15.4 15.4301 739
03/26/2019 15.57 15.57 15.4243 15.5029 4,284
03/25/2019 15.28 15.33 15.26 15.33 3,333
03/22/2019 16 16 15.6809 15.685 8,955
03/21/2019 15.7 15.7967 15.7 15.7967 102
03/20/2019 15.57 15.57 15.555 15.555 6,000
03/19/2019 15.4924 15.4924 15.4707 15.4707 765
03/18/2019 15.5078 15.5078 15.5078 15.5078 17
03/15/2019 15.63 15.63 15.5813 15.5813 646
03/14/2019 15.7064 15.7064 15.7064 15.7064 00
03/13/2019 15.51 15.75 15.51 15.7064 800
03/12/2019 15.6376 15.64 15.6336 15.6336 1,100
03/11/2019 15.61 15.61 15.3979 15.5696 6,339
03/08/2019 15.378 15.378 15.378 15.378 35
03/07/2019 15.4814 15.5477 15.3738 15.3738 8,050
03/06/2019 15.4542 15.4542 15.4542 15.4542 15
03/05/2019 15.5906 15.5951 15.5863 15.5863 981
03/04/2019 15.4 15.53 15.39 15.53 12,121
03/01/2019 15.5022 15.5022 15.3482 15.4768 1,208
02/28/2019 15.61 15.61 15.5927 15.5927 101
02/27/2019 15.46 15.53 15.46 15.53 398
02/26/2019 15.64 15.6517 15.64 15.6517 101
02/25/2019 15.695 15.695 15.695 15.695 20
02/22/2019 15.7685 15.818 15.7685 15.818 117
02/21/2019 15.67 15.68 15.66 15.6721 20,818
02/20/2019 15.75 15.81 15.7 15.7497 21,624
02/19/2019 15.8 15.8 15.7801 15.7952 1,339
02/15/2019 15.61 15.8031 15.61 15.8031 483
02/14/2019 15.7001 15.7555 15.7001 15.7555 329
02/13/2019 15.72 15.72 15.72 15.72 113
02/12/2019 15.62 15.6654 15.62 15.6654 1,897
02/11/2019 15.8 15.8 15.7925 15.797 5,576
02/08/2019 15.72 15.72 15.72 15.72 00
02/07/2019 15.72 15.72 15.72 15.72 06
02/06/2019 15.5721 15.5721 15.5721 15.5721 00
02/05/2019 15.5721 15.5721 15.5721 15.5721 00
02/04/2019 15.42 15.5721 15.42 15.5721 2,263
02/01/2019 15.35 15.3944 15.35 15.3944 1,378
01/31/2019 15.5155 15.5155 15.5155 15.5155 98
01/30/2019 15.3992 15.3992 15.3992 15.3992 85
01/29/2019 15.2635 15.2635 15.2635 15.2635 221
01/28/2019 15.1286 15.1386 15.1249 15.1249 476
01/25/2019 14.92 14.9639 14.9001 14.9639 966
01/24/2019 14.83 14.83 14.8073 14.8073 489
01/23/2019 14.65 14.7699 14.65 14.7397 436
01/22/2019 14.72 14.72 14.716 14.716 200
01/18/2019 14.8 14.8 14.7922 14.7922 113
*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