Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 2:09PM ET - U.S. Markets close in 1 hour and 51 minutes. Dow  0.02% Nasdaq  0.22%

Reaves Select Research Instl (RSRFX)

On Dec 8: 7.04   0.07 (0.98%)

MORE ON RSRFX

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* 8-Dec-09 7.04 7.04 7.04 7.04 0 7.04 7-Dec-09 7.11 7.11 7.11 7.11 0 7.11 4-Dec-09 7.08 7.08 7.08 7.08 0 7.08 3-Dec-09 7.08 7.08 7.08 7.08 0 7.08 2-Dec-09 7.13 7.13 7.13 7.13 0 7.13 1-Dec-09 7.10 7.10 7.10 7.10 0 7.10 30-Nov-09 7.00 7.00 7.00 7.00 0 7.00 27-Nov-09 6.98 6.98 6.98 6.98 0 6.98 25-Nov-09 7.10 7.10 7.10 7.10 0 7.10 24-Nov-09 7.03 7.03 7.03 7.03 0 7.03 23-Nov-09 6.99 6.99 6.99 6.99 0 6.99 20-Nov-09 6.90 6.90 6.90 6.90 0 6.90 19-Nov-09 6.93 6.93 6.93 6.93 0 6.93 18-Nov-09 7.02 7.02 7.02 7.02 0 7.02 17-Nov-09 7.06 7.06 7.06 7.06 0 7.06 16-Nov-09 7.04 7.04 7.04 7.04 0 7.04 13-Nov-09 6.93 6.93 6.93 6.93 0 6.93 12-Nov-09 6.88 6.88 6.88 6.88 0 6.88 11-Nov-09 6.98 6.98 6.98 6.98 0 6.98 10-Nov-09 6.98 6.98 6.98 6.98 0 6.98 9-Nov-09 6.98 6.98 6.98 6.98 0 6.98 6-Nov-09 6.83 6.83 6.83 6.83 0 6.83 5-Nov-09 6.85 6.85 6.85 6.85 0 6.85 4-Nov-09 6.73 6.73 6.73 6.73 0 6.73 3-Nov-09 6.71 6.71 6.71 6.71 0 6.71 2-Nov-09 6.61 6.61 6.61 6.61 0 6.61 30-Oct-09 6.62 6.62 6.62 6.62 0 6.62 29-Oct-09 6.79 6.79 6.79 6.79 0 6.79 28-Oct-09 6.63 6.63 6.63 6.63 0 6.63 27-Oct-09 6.74 6.74 6.74 6.74 0 6.74 26-Oct-09 6.73 6.73 6.73 6.73 0 6.73 23-Oct-09 6.83 6.83 6.83 6.83 0 6.83 22-Oct-09 6.97 6.97 6.97 6.97 0 6.97 21-Oct-09 6.93 6.93 6.93 6.93 0 6.93 20-Oct-09 6.96 6.96 6.96 6.96 0 6.96 19-Oct-09 7.02 7.02 7.02 7.02 0 7.02 16-Oct-09 6.95 6.95 6.95 6.95 0 6.95 15-Oct-09 6.98 6.98 6.98 6.98 0 6.98 14-Oct-09 6.92 6.92 6.92 6.92 0 6.92 13-Oct-09 6.86 6.86 6.86 6.86 0 6.86 12-Oct-09 6.86 6.86 6.86 6.86 0 6.86 9-Oct-09 6.83 6.83 6.83 6.83 0 6.83 8-Oct-09 6.81 6.81 6.81 6.81 0 6.81 7-Oct-09 6.72 6.72 6.72 6.72 0 6.72 6-Oct-09 6.74 6.74 6.74 6.74 0 6.74 5-Oct-09 6.65 6.65 6.65 6.65 0 6.65 2-Oct-09 6.54 6.54 6.54 6.54 0 6.54 1-Oct-09 6.59 6.59 6.59 6.59 0 6.59 30-Sep-09 6.74 6.74 6.74 6.74 0 6.74 29-Sep-09 6.79 6.79 6.79 6.79 0 6.79 29-Sep-09 $ 0.03 Dividend 28-Sep-09 6.79 6.79 6.79 6.79 0 6.76 25-Sep-09 6.70 6.70 6.70 6.70 0 6.67 24-Sep-09 6.73 6.73 6.73 6.73 0 6.70 23-Sep-09 6.81 6.81 6.81 6.81 0 6.78 22-Sep-09 6.86 6.86 6.86 6.86 0 6.83 21-Sep-09 6.81 6.81 6.81 6.81 0 6.78 18-Sep-09 6.85 6.85 6.85 6.85 0 6.82 17-Sep-09 6.84 6.84 6.84 6.84 0 6.81 16-Sep-09 6.88 6.88 6.88 6.88 0 6.85 15-Sep-09 6.78 6.78 6.78 6.78 0 6.75 14-Sep-09 6.72 6.72 6.72 6.72 0 6.69 11-Sep-09 6.68 6.68 6.68 6.68 0 6.65 10-Sep-09 6.66 6.66 6.66 6.66 0 6.63 9-Sep-09 6.59 6.59 6.59 6.59 0 6.56 8-Sep-09 6.57 6.57 6.57 6.57 0 6.54 4-Sep-09 6.49 6.49 6.49 6.49 0 6.46 * 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