Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:15PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

RS Technology Y (RIFYX)

On Dec 1: 14.10   0.25 (1.81%)

MORE ON RIFYX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 14.10 14.10 14.10 14.10 0 14.10 30-Nov-09 13.85 13.85 13.85 13.85 0 13.85 27-Nov-09 13.81 13.81 13.81 13.81 0 13.81 25-Nov-09 14.06 14.06 14.06 14.06 0 14.06 24-Nov-09 14.04 14.04 14.04 14.04 0 14.04 23-Nov-09 14.12 14.12 14.12 14.12 0 14.12 20-Nov-09 13.90 13.90 13.90 13.90 0 13.90 19-Nov-09 14.01 14.01 14.01 14.01 0 14.01 18-Nov-09 14.28 14.28 14.28 14.28 0 14.28 17-Nov-09 14.34 14.34 14.34 14.34 0 14.34 16-Nov-09 14.33 14.33 14.33 14.33 0 14.33 13-Nov-09 14.08 14.08 14.08 14.08 0 14.08 12-Nov-09 13.87 13.87 13.87 13.87 0 13.87 11-Nov-09 14.06 14.06 14.06 14.06 0 14.06 10-Nov-09 13.96 13.96 13.96 13.96 0 13.96 9-Nov-09 13.93 13.93 13.93 13.93 0 13.93 6-Nov-09 13.67 13.67 13.67 13.67 0 13.67 5-Nov-09 13.63 13.63 13.63 13.63 0 13.63 4-Nov-09 13.27 13.27 13.27 13.27 0 13.27 3-Nov-09 13.21 13.21 13.21 13.21 0 13.21 2-Nov-09 13.16 13.16 13.16 13.16 0 13.16 30-Oct-09 13.22 13.22 13.22 13.22 0 13.22 29-Oct-09 13.64 13.64 13.64 13.64 0 13.64 28-Oct-09 13.44 13.44 13.44 13.44 0 13.44 27-Oct-09 13.81 13.81 13.81 13.81 0 13.81 26-Oct-09 14.02 14.02 14.02 14.02 0 14.02 23-Oct-09 14.12 14.12 14.12 14.12 0 14.12 22-Oct-09 14.07 14.07 14.07 14.07 0 14.07 21-Oct-09 13.94 13.94 13.94 13.94 0 13.94 20-Oct-09 14.02 14.02 14.02 14.02 0 14.02 19-Oct-09 14.11 14.11 14.11 14.11 0 14.11 16-Oct-09 13.97 13.97 13.97 13.97 0 13.97 15-Oct-09 14.11 14.11 14.11 14.11 0 14.11 14-Oct-09 14.16 14.16 14.16 14.16 0 14.16 13-Oct-09 13.90 13.90 13.90 13.90 0 13.90 12-Oct-09 13.87 13.87 13.87 13.87 0 13.87 9-Oct-09 14.01 14.01 14.01 14.01 0 14.01 8-Oct-09 13.90 13.90 13.90 13.90 0 13.90 7-Oct-09 13.86 13.86 13.86 13.86 0 13.86 6-Oct-09 13.78 13.78 13.78 13.78 0 13.78 5-Oct-09 13.54 13.54 13.54 13.54 0 13.54 2-Oct-09 13.32 13.32 13.32 13.32 0 13.32 1-Oct-09 13.42 13.42 13.42 13.42 0 13.42 30-Sep-09 13.89 13.89 13.89 13.89 0 13.89 29-Sep-09 13.86 13.86 13.86 13.86 0 13.86 28-Sep-09 13.92 13.92 13.92 13.92 0 13.92 25-Sep-09 13.64 13.64 13.64 13.64 0 13.64 24-Sep-09 13.76 13.76 13.76 13.76 0 13.76 23-Sep-09 13.92 13.92 13.92 13.92 0 13.92 22-Sep-09 13.96 13.96 13.96 13.96 0 13.96 21-Sep-09 13.86 13.86 13.86 13.86 0 13.86 18-Sep-09 13.83 13.83 13.83 13.83 0 13.83 17-Sep-09 13.79 13.79 13.79 13.79 0 13.79 16-Sep-09 13.86 13.86 13.86 13.86 0 13.86 15-Sep-09 13.54 13.54 13.54 13.54 0 13.54 14-Sep-09 13.42 13.42 13.42 13.42 0 13.42 11-Sep-09 13.32 13.32 13.32 13.32 0 13.32 10-Sep-09 13.34 13.34 13.34 13.34 0 13.34 9-Sep-09 13.13 13.13 13.13 13.13 0 13.13 8-Sep-09 12.90 12.90 12.90 12.90 0 12.90 4-Sep-09 12.75 12.75 12.75 12.75 0 12.75 3-Sep-09 12.51 12.51 12.51 12.51 0 12.51 2-Sep-09 12.36 12.36 12.36 12.36 0 12.36 1-Sep-09 12.35 12.35 12.35 12.35 0 12.35 31-Aug-09 12.64 12.64 12.64 12.64 0 12.64 28-Aug-09 12.81 12.81 12.81 12.81 0 12.81 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions