Quantcast

Historical Stock Prices

(ETF)
RPG 
$117.43
*  
0.32
0.27%
Get RPG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RPG 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 117.38 117.5162 116.7358 117.43 75,740
04/17/2019 118.61 118.61 116.9673 117.11 40,975
04/16/2019 118.91 118.91 117.91 118.13 39,858
04/15/2019 118.82 118.82 118.309 118.49 24,748
04/12/2019 118.84 118.8799 118.4916 118.72 29,649
04/11/2019 118.1 118.1 117.56 117.88 44,930
04/10/2019 117.44 117.9808 117.44 117.92 56,945
04/09/2019 117.4 117.6499 117.03 117.22 42,857
04/08/2019 117.58 117.82 117.13 117.82 56,016
04/05/2019 117.17 117.74 117.17 117.73 113,603
04/04/2019 117.27 117.27 116.2526 116.92 64,909
04/03/2019 117.49 117.79 116.96 117.19 3,332,021
04/02/2019 117.15 117.15 116.65 116.89 50,466
04/01/2019 116.65 117.16 116.42 117.04 78,247
03/29/2019 115.78 115.9 115.41 115.72 228,773
03/28/2019 114.71 115.18 114.41 115.14 39,331
03/27/2019 115 115.1 113.62 114.46 70,711
03/26/2019 114.87 115.42 114.38 114.95 47,353
03/25/2019 113.53 114.31 113.3 114.07 77,601
03/22/2019 115.61 115.71 113.69 113.69 88,122
03/21/2019 114.12 116.29 114.12 116.07 54,711
03/20/2019 114.45 115.31 113.87 114.45 65,308
03/19/2019 114.95 115.1194 114.17 114.53 68,565
03/18/2019 114.29 114.8 114.08 114.59 90,244
03/15/2019 113.89 114.73 113.89 114.39 64,008
03/14/2019 113.87 113.87 113.5644 113.67 35,114
03/13/2019 113.24 114.2106 113.24 113.91 48,700
03/12/2019 112.42 112.93 112.29 112.75 119,628
03/11/2019 111 112.27 111 112.25 80,164
03/08/2019 110.54 110.75 109.89 110.73 90,705
03/07/2019 112.01 112.011 111.09 111.4 150,850
03/06/2019 113.12 113.12 112.0523 112.17 69,097
03/05/2019 113.55 113.55 113.13 113.13 51,025
03/04/2019 114.76 114.84 112.39 113.47 70,928
03/01/2019 114.32 114.5197 113.595 114.44 58,540
02/28/2019 113.66 113.98 113.3796 113.53 63,535
02/27/2019 113.15 113.6 112.82 113.54 51,627
02/26/2019 113.43 113.81 113.3697 113.46 40,967
02/25/2019 114.19 114.319 113.47 113.5 70,910
02/22/2019 113.21 113.77 113.2 113.72 46,937
02/21/2019 113.14 113.176 112.48 112.9 52,089
02/20/2019 113.27 113.57 112.99 113.33 64,917
02/19/2019 112.63 113.39 112.63 113.09 330,638
02/15/2019 112.62 113.05 112.57 113.05 229,617
02/14/2019 111.06 112.34 111 111.84 70,038
02/13/2019 111.57 111.8767 111.38 111.62 74,575
02/12/2019 110.53 111.37 110.53 111.12 126,158
02/11/2019 109.6 109.9448 109.55 109.8704 335,916
02/08/2019 108.3 109.39 108.3 109.39 67,201
02/07/2019 109.22 109.43 108.2 108.9 150,561
02/06/2019 110.02 110.0596 109.355 109.95 84,382
02/05/2019 110.11 110.4 109.8229 110.18 90,468
02/04/2019 109.06 110.02 108.84 110.02 133,098
02/01/2019 108.84 109.35 108.64 109.13 141,576
01/31/2019 107.83 109.0343 107.83 108.75 83,101
01/30/2019 106.95 108.22 106.5418 107.9107 112,437
01/29/2019 106.49 106.6354 105.86 106.24 54,485
01/28/2019 106.19 106.35 105.63 106.35 128,853
01/25/2019 106.85 107.36 106.72 107.16 115,358
01/24/2019 105.86 106.21 105.57 106.04 131,572
01/23/2019 106.52 106.7168 105 105.91 127,410
01/22/2019 106.7 106.9134 105.46 106.1 256,435
01/18/2019 106.72 107.5788 106.38 107.45 294,824
*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