Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 10:57PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Davis Real Estate A (RPFRX)

On Dec 4: 19.39   0.53 (2.81%)

MORE ON RPFRX

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* 4-Dec-09 19.39 19.39 19.39 19.39 0 19.39 3-Dec-09 18.86 18.86 18.86 18.86 0 18.86 2-Dec-09 19.06 19.06 19.06 19.06 0 19.06 1-Dec-09 18.81 18.81 18.81 18.81 0 18.81 30-Nov-09 18.57 18.57 18.57 18.57 0 18.57 27-Nov-09 17.99 17.99 17.99 17.99 0 17.99 25-Nov-09 18.45 18.45 18.45 18.45 0 18.45 24-Nov-09 18.39 18.39 18.39 18.39 0 18.39 23-Nov-09 18.59 18.59 18.59 18.59 0 18.59 20-Nov-09 18.41 18.41 18.41 18.41 0 18.41 19-Nov-09 18.48 18.48 18.48 18.48 0 18.48 18-Nov-09 18.90 18.90 18.90 18.90 0 18.90 17-Nov-09 18.63 18.63 18.63 18.63 0 18.63 16-Nov-09 18.95 18.95 18.95 18.95 0 18.95 13-Nov-09 18.57 18.57 18.57 18.57 0 18.57 12-Nov-09 18.38 18.38 18.38 18.38 0 18.38 11-Nov-09 18.59 18.59 18.59 18.59 0 18.59 10-Nov-09 18.32 18.32 18.32 18.32 0 18.32 9-Nov-09 18.38 18.38 18.38 18.38 0 18.38 6-Nov-09 17.67 17.67 17.67 17.67 0 17.67 5-Nov-09 17.87 17.87 17.87 17.87 0 17.87 4-Nov-09 17.48 17.48 17.48 17.48 0 17.48 3-Nov-09 17.70 17.70 17.70 17.70 0 17.70 2-Nov-09 17.30 17.30 17.30 17.30 0 17.30 30-Oct-09 17.31 17.31 17.31 17.31 0 17.31 29-Oct-09 17.70 17.70 17.70 17.70 0 17.70 28-Oct-09 17.16 17.16 17.16 17.16 0 17.16 27-Oct-09 17.77 17.77 17.77 17.77 0 17.77 26-Oct-09 18.03 18.03 18.03 18.03 0 18.03 23-Oct-09 18.08 18.08 18.08 18.08 0 18.08 22-Oct-09 18.35 18.35 18.35 18.35 0 18.35 21-Oct-09 17.97 17.97 17.97 17.97 0 17.97 20-Oct-09 18.14 18.14 18.14 18.14 0 18.14 19-Oct-09 18.53 18.53 18.53 18.53 0 18.53 16-Oct-09 18.23 18.23 18.23 18.23 0 18.23 15-Oct-09 18.65 18.65 18.65 18.65 0 18.65 14-Oct-09 18.77 18.77 18.77 18.77 0 18.77 13-Oct-09 18.21 18.21 18.21 18.21 0 18.21 12-Oct-09 18.41 18.41 18.41 18.41 0 18.41 9-Oct-09 18.45 18.45 18.45 18.45 0 18.45 8-Oct-09 18.37 18.37 18.37 18.37 0 18.37 7-Oct-09 18.09 18.09 18.09 18.09 0 18.09 6-Oct-09 18.12 18.12 18.12 18.12 0 18.12 5-Oct-09 18.03 18.03 18.03 18.03 0 18.03 2-Oct-09 17.59 17.59 17.59 17.59 0 17.59 1-Oct-09 17.86 17.86 17.86 17.86 0 17.86 1-Oct-09 $ 0.08 Dividend 30-Sep-09 18.61 18.61 18.61 18.61 0 18.53 29-Sep-09 18.69 18.69 18.69 18.69 0 18.61 28-Sep-09 18.91 18.91 18.91 18.91 0 18.83 25-Sep-09 18.29 18.29 18.29 18.29 0 18.21 24-Sep-09 18.30 18.30 18.30 18.30 0 18.22 23-Sep-09 18.90 18.90 18.90 18.90 0 18.82 22-Sep-09 19.43 19.43 19.43 19.43 0 19.35 21-Sep-09 18.94 18.94 18.94 18.94 0 18.86 18-Sep-09 19.22 19.22 19.22 19.22 0 19.14 17-Sep-09 19.09 19.09 19.09 19.09 0 19.01 16-Sep-09 19.28 19.28 19.28 19.28 0 19.20 15-Sep-09 18.61 18.61 18.61 18.61 0 18.53 14-Sep-09 18.44 18.44 18.44 18.44 0 18.36 11-Sep-09 18.06 18.06 18.06 18.06 0 17.98 10-Sep-09 18.03 18.03 18.03 18.03 0 17.95 9-Sep-09 17.72 17.72 17.72 17.72 0 17.64 8-Sep-09 17.32 17.32 17.32 17.32 0 17.25 4-Sep-09 16.85 16.85 16.85 16.85 0 16.78 3-Sep-09 16.73 16.73 16.73 16.73 0 16.66 2-Sep-09 16.44 16.44 16.44 16.44 0 16.37 * 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