12:13:11 EDT Fri 18 Aug 2017
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2017-08-17XXRA1.091.091.12
2017-08-16XXRA1.091.091.12
2017-08-15XXRA1.091.091.12
2017-08-14XXRA1.091.091.12
2017-08-11XXRA1.091.091.12
2017-08-10XXRA1.091.091.12
2017-08-09XXRA1.091.091.12
2017-08-08XXRA1.091.091.12
2017-08-07XXRA1.091.091.12
2017-08-04XXRA1.551.651.70
2017-08-03XXRA1.551.651.70
2017-08-02XXRA1.551.591.521.55-0.019921,480621.651.70
2017-08-01XXRA1.561.571.521.56990.069915,772511.001.70
2017-07-31XXRA1.551.601.501.50-0.0540,008881.001.70
2017-07-28XXRA1.551.571.541.550.0283,602861.001.70
2017-07-27XXRA1.651.661.531.53-0.1228,387661.001.79
2017-07-26XXRA1.601.65031.601.650.0945,194981.001.67
2017-07-25XXRA1.611.621.561.56-0.0423,120761.001.65
2017-07-24XXRA1.611.621.601.60-0.035,894221.001.65
2017-07-21XXRA1.641.641.621.63-0.003524,407171.002.00
2017-07-20XXRA1.61151.63651.61151.63350.003513,395241.002.00
2017-07-19XXRA1.611.631.60661.630.0341,441541.002.00
2017-07-18XXRA1.591.601.571.600.0442,457451.002.00
2017-07-17XXRA1.561.57841.551.560.0112,598431.002.00
2017-07-14XXRA1.5611.56991.551.550.0135,822561.001.65
2017-07-13XXRA1.541.551.521.540.0120,993240.501.65
2017-07-12XXRA1.601.621.531.5349,6251030.501.65
2017-07-11XXRA1.501.53921.501.530.0324,808460.501.65
2017-07-10XXRA1.491.511.451.500.0140,651610.501.65
2017-07-07XXRA1.51241.5251.481.49-0.0414,378410.501.65
2017-07-06XXRA1.541.541.521.530.0115,671161.001.65
2017-07-05XXRA1.5011.52371.501.520.009915,888341.001.65
2017-07-04XXRA1.51011.79
2017-07-03XXRA1.5151.551.401.5101-0.029937,502261.79
2017-06-30XXRA1.53191.551.531.5411,238401.502.00
2017-06-29XXRA1.571.591.541.54-0.0533,367671.502.00
2017-06-28XXRA1.641.641.581.59-0.0130,057441.502.00
2017-06-27XXRA1.631.651.591.60-0.0241,255681.502.00
2017-06-26XXRA1.621.651.621.62-0.0239,270411.501.79
2017-06-23XXRA1.621.651.611.640.0351,6191711.502.00
2017-06-22XXRA1.611.63451.591.610.02133,0931181.502.00
2017-06-21XXRA1.561.601.551.590.0389,290991.502.00
2017-06-20XXRA1.561.571.541.56-0.0180,8311451.501.65
2017-06-19XXRA1.561.581.561.570.0159,658801.502.00
2017-06-16XXRA1.561.571.521.560.0255,422911.551.57
2017-06-15XXRA1.571.601.541.54-0.05187,5332711.501.65
2017-06-14XXRA1.641.661.561.59-0.03258,0842921.502.00
2017-06-13XXRA1.621.641.591.620.01123,5792171.502.00
2017-06-12XXRA1.611.62011.561.610.0295,6031411.561.79
2017-06-09XXRA1.611.631.591.59-0.0439,606991.561.63
2017-06-08XXRA1.651.661.621.63-0.0257,5671251.562.00
2017-06-07XXRA1.631.691.631.65-0.02168,0783211.561.69
2017-06-06XXRA1.621.681.611.670.07274,1674811.562.00
2017-06-05XXRA1.611.621.581.6098,9031651.562.00
2017-06-02XXRA1.651.661.601.60-0.0399110,5191451.562.00
2017-06-01XXRA1.601.651.601.63990.009951,6321531.561.79
2017-05-31XXRA1.631.641.611.63-0.0156,765891.562.00
2017-05-30XXRA1.621.641.591.640.05106,2162911.562.00
2017-05-29XXRA1.591.561.79
2017-05-26XXRA1.621.651.591.59-0.01163,2162671.561.79
2017-05-25XXRA1.611.621.601.60-0.02296,2027061.561.60
2017-05-24XXRA1.591.631.581.620.02181,1123831.562.00
2017-05-23XXRA1.661.681.601.60-0.07724,0861,2131.562.00
2017-05-22XXRA1.661.691.661.670.02178,3763331.561.65
2017-05-19XXRA1.661.671.641.650.01151,7162441.562.00