Quantcast

Historical Stock Prices

(ETF)
RSX 
$20.23
*  
0.32
1.56%
Get RSX Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading RSX 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 20.36 20.36 20.17 20.23 8,217,576
12/13/2018 20.48 20.63 20.425 20.55 9,616,751
12/12/2018 20.34 20.5256 20.34 20.41 8,552,486
12/11/2018 20.58 20.59 20.21 20.29 7,537,404
12/10/2018 20.53 20.61 20.28 20.36 10,908,490
12/07/2018 20.99 21.1 20.69 20.71 10,979,240
12/06/2018 20.53 20.73 20.3 20.73 10,494,760
12/04/2018 20.97 21.025 20.56 20.58 12,584,250
12/03/2018 21.08 21.16 20.9364 21.08 10,855,510
11/30/2018 20.57 20.605 20.41 20.45 13,229,730
11/29/2018 20.95 21.05 20.77 20.86 10,561,640
11/28/2018 20.47 20.945 20.35 20.78 13,876,180
11/27/2018 20.24 20.375 20.1 20.29 9,601,808
11/26/2018 19.9 20.15 19.89 20.07 9,215,863
11/23/2018 20.51 20.56 20.37 20.45 6,334,883
11/21/2018 20.72 20.95 20.69 20.86 10,008,530
11/20/2018 20.65 20.675 20.26 20.28 13,502,150
11/19/2018 21.01 21.095 20.84 21.04 9,722,548
11/16/2018 20.99 21.035 20.78 21.01 9,492,113
11/15/2018 20.81 21.17 20.78 21.09 11,541,990
11/14/2018 20.61 20.73 20.455 20.67 10,498,210
11/13/2018 20.55 20.595 20.18 20.24 7,080,907
11/12/2018 20.69 20.7 20.35 20.36 7,442,661
11/09/2018 20.75 20.79 20.565 20.61 14,640,190
11/08/2018 21.43 21.525 21.05 21.08 8,968,155
11/07/2018 21.52 21.61 21.47 21.56 7,219,277
11/06/2018 21.38 21.39 21.235 21.31 6,331,585
11/05/2018 21.26 21.47 21.2342 21.44 10,217,900
11/02/2018 21.08 21.17 20.92 21.12 9,457,795
11/01/2018 20.85 21.16 20.79 21.13 11,016,550
10/31/2018 20.68 20.89 20.65 20.8 8,505,492
10/30/2018 20.27 20.58 20.23 20.56 9,731,039
10/29/2018 20.5 20.57 20.09 20.23 9,938,079
10/26/2018 20.16 20.375 20.08 20.29 15,254,750
10/25/2018 20.4 20.78 20.39 20.67 8,684,774
10/24/2018 20.87 20.905 20.39 20.41 12,366,790
10/23/2018 20.53 20.77 20.375 20.6 12,423,740
10/22/2018 20.96 21.02 20.615 20.71 7,714,315
10/19/2018 20.98 21.145 20.72 20.88 14,006,860
10/18/2018 21.17 21.295 20.85 20.9 16,334,780
10/17/2018 21.44 21.59 21.36 21.44 7,978,261
10/16/2018 21.22 21.53 21.18 21.51 11,661,170
10/15/2018 21.05 21.25 20.9101 21.06 8,119,565
10/12/2018 20.97 21.16 20.745 21.16 15,133,700
10/11/2018 20.58 20.8299 20.445 20.62 16,983,800
10/10/2018 21.15 21.15 20.54 20.56 13,565,010
10/09/2018 21.11 21.31 21.035 21.22 7,897,940
10/08/2018 20.96 21.29 20.945 21.24 10,703,920
10/05/2018 21.18 21.25 21 21.2 9,943,861
10/04/2018 21.37 21.39 20.9 20.93 20,245,450
10/03/2018 21.76 21.895 21.54 21.56 10,579,220
10/02/2018 21.55 21.59 21.36 21.46 9,404,484
10/01/2018 21.56 21.91 21.5116 21.88 7,042,339
09/28/2018 21.49 21.7 21.45 21.56 8,583,281
09/27/2018 21.53 21.675 21.45 21.6 9,280,087
09/26/2018 21.27 21.45 21.13 21.14 7,411,214
09/25/2018 21.38 21.53 21.37 21.49 6,336,942
09/24/2018 21.24 21.37 21.19 21.33 5,955,735
09/21/2018 20.99 21.13 20.95 21.12 8,621,350
09/20/2018 21.08 21.135 20.93 21.06 8,336,042
09/19/2018 20.86 20.91 20.795 20.86 7,198,315
09/18/2018 20.57 20.72 20.5516 20.65 8,962,165
09/17/2018 20.27 20.365 20.235 20.31 6,159,974
09/14/2018 20.16 20.31 20.07 20.18 9,202,043
*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