Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alps REIT Dividend Dogs ETF (NY: RDOG )

40.01 -0.82 (-2.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.87 28.27 27.71 27.82 85,543 -0.58(-2.03%)
May 28, 2020 28.59 28.59 28.39 28.39 2,506 -0.02(-0.06%)
May 27, 2020 27.86 28.41 27.31 28.41 14,525 +0.61(+2.19%)
May 26, 2020 26.87 27.89 26.87 27.80 6,560 +1.37(+5.19%)
May 22, 2020 26.36 26.43 26.16 26.43 1,265 -0.11(-0.42%)
May 21, 2020 26.87 26.87 25.94 26.54 5,008 +0.19(+0.71%)
May 20, 2020 26.16 26.42 26.06 26.35 5,864 +0.17(+0.63%)
May 19, 2020 26.33 26.65 25.94 26.19 5,459 -0.17(-0.63%)
May 18, 2020 25.87 26.35 25.27 26.35 6,333 +2.15(+8.87%)
May 15, 2020 23.74 24.21 23.65 24.21 1,391 -0.06(-0.23%)
May 14, 2020 23.00 24.26 22.89 24.26 13,230 +0.34(+1.44%)
May 13, 2020 24.09 24.09 23.90 23.92 3,368 -1.06(-4.26%)
May 12, 2020 26.20 26.20 24.73 24.98 6,868 -1.42(-5.38%)
May 11, 2020 26.41 26.65 25.37 26.40 8,510 -0.41(-1.55%)
May 08, 2020 26.67 26.82 25.96 26.82 4,429 +0.90(+3.46%)
May 07, 2020 26.48 26.48 25.25 25.92 40,749 +0.14(+0.56%)
May 06, 2020 25.76 25.78 25.68 25.78 602 -0.48(-1.84%)
May 05, 2020 26.61 26.75 26.09 26.26 10,873 -0.09(-0.34%)
May 04, 2020 26.99 26.99 25.94 26.35 13,647 -0.19(-0.72%)
May 01, 2020 26.70 26.70 26.32 26.54 4,175 -1.37(-4.91%)
Apr 30, 2020 27.94 28.13 27.15 27.91 19,763 -0.86(-2.98%)
Apr 29, 2020 28.87 29.17 27.52 28.77 19,833 +1.34(+4.87%)
Apr 28, 2020 26.56 27.63 26.56 27.43 4,437 +0.94(+3.56%)
Apr 27, 2020 25.32 26.54 25.32 26.48 10,875 +1.30(+5.16%)
Apr 24, 2020 25.06 25.19 24.36 25.19 21,006 +0.13(+0.53%)
Apr 23, 2020 24.55 25.43 24.33 25.05 16,820 +0.09(+0.35%)
Apr 22, 2020 25.15 25.15 24.28 24.96 14,894 +0.52(+2.13%)
Apr 21, 2020 24.62 24.62 24.39 24.44 6,656 -0.76(-3.01%)
Apr 20, 2020 26.35 26.35 24.25 25.20 16,141 -0.96(-3.66%)
Apr 17, 2020 26.66 26.66 26.13 26.16 1,391 +0.74(+2.89%)
Apr 16, 2020 25.46 25.56 25.37 25.42 2,509 -0.72(-2.74%)
Apr 15, 2020 26.01 26.20 25.78 26.14 7,783 -1.39(-5.04%)
Apr 14, 2020 27.52 27.60 27.22 27.52 11,129 +0.93(+3.49%)
Apr 13, 2020 28.75 28.75 26.39 26.60 4,422 -1.25(-4.50%)
Apr 09, 2020 26.96 28.23 26.96 27.85 6,833 +2.32(+9.07%)
Apr 08, 2020 24.61 25.53 24.42 25.53 2,862 +1.32(+5.44%)
Apr 07, 2020 24.21 25.13 24.18 24.22 7,920 +0.74(+3.16%)
Apr 06, 2020 22.18 23.47 22.18 23.47 1,281 +1.71(+7.85%)
Apr 03, 2020 21.35 21.77 21.35 21.77 1,265 -0.44(-1.96%)
Apr 02, 2020 21.62 22.53 21.62 22.20 6,308 -0.11(-0.51%)
Apr 01, 2020 22.46 22.65 21.81 22.32 22,961 -2.02(-8.28%)
Mar 31, 2020 24.50 24.58 23.65 24.33 3,539 -0.65(-2.58%)
Mar 30, 2020 24.17 24.98 23.64 24.98 4,703 +0.25(+1.02%)
Mar 27, 2020 26.88 29.56 24.47 24.73 11,515 +0.01(+0.05%)
Mar 26, 2020 24.82 25.42 24.37 24.71 17,431 +0.79(+3.28%)
Mar 25, 2020 22.74 24.44 22.04 23.93 3,066 +2.22(+10.21%)
Mar 24, 2020 21.04 22.09 21.00 21.71 3,109 +2.01(+10.20%)
Mar 23, 2020 20.04 20.38 18.89 19.70 8,760 -1.45(-6.86%)
Mar 20, 2020 20.87 22.40 20.87 21.15 8,731 +0.53(+2.59%)
Mar 19, 2020 19.88 21.22 18.83 20.62 14,632 +0.37(+1.81%)
Mar 18, 2020 22.91 22.91 19.27 20.25 5,700 -3.37(-14.27%)
Mar 17, 2020 22.50 23.62 21.07 23.62 8,908 +0.89(+3.91%)
Mar 16, 2020 24.20 25.09 22.18 22.73 6,046 -5.17(-18.53%)
Mar 13, 2020 26.70 27.90 24.80 27.90 25,854 +2.38(+9.31%)
Mar 12, 2020 26.99 26.99 25.07 25.52 12,287 -4.14(-13.95%)
Mar 11, 2020 31.37 31.43 29.56 29.66 4,091 -1.88(-5.97%)
Mar 10, 2020 31.83 31.90 30.43 31.54 21,516 +0.23(+0.73%)
Mar 09, 2020 33.02 33.02 31.31 31.31 3,584 -2.78(-8.16%)
Mar 06, 2020 33.76 34.09 33.41 34.09 4,807 -0.55(-1.58%)
Mar 05, 2020 34.58 34.64 34.57 34.64 719 -1.01(-2.84%)
Mar 04, 2020 35.46 35.66 35.45 35.65 1,883 +0.93(+2.67%)
Mar 03, 2020 34.90 35.48 34.60 34.73 5,512 +0.43(+1.24%)
Mar 02, 2020 33.30 34.57 33.30 34.30 5,754 +0.84(+2.51%)
Feb 28, 2020 34.31 34.31 32.97 33.46 3,897 -1.48(-4.23%)
Feb 27, 2020 36.02 36.24 34.94 34.94 5,399 -1.71(-4.68%)
Feb 26, 2020 36.95 36.95 36.61 36.65 2,082 -0.51(-1.37%)
Feb 25, 2020 37.51 38.16 37.16 37.16 1,340 -1.24(-3.23%)
Feb 24, 2020 39.52 39.52 37.73 38.40 3,856 -0.49(-1.25%)
Feb 21, 2020 38.91 38.95 38.05 38.89 2,468 +0.22(+0.58%)
Feb 20, 2020 38.74 38.74 38.34 38.67 1,826 +0.39(+1.03%)
Feb 19, 2020 38.30 38.33 37.48 38.27 4,183 -0.22(-0.57%)
Feb 18, 2020 37.85 38.53 37.85 38.49 2,510 -0.29(-0.74%)
Feb 14, 2020 38.62 38.78 38.62 38.78 1,169 +0.30(+0.77%)
Feb 13, 2020 37.59 38.64 37.59 38.48 2,108 +0.09(+0.23%)
Feb 12, 2020 38.20 38.52 38.18 38.40 4,761 +0.33(+0.86%)
Feb 11, 2020 38.46 38.46 38.07 38.07 3,661 +0.14(+0.37%)
Feb 10, 2020 36.95 38.00 36.95 37.93 3,487 +0.62(+1.66%)
Feb 07, 2020 37.32 37.32 37.31 37.31 519 -0.19(-0.50%)
Feb 06, 2020 37.62 37.62 37.43 37.50 1,260 +0.02(+0.05%)
Feb 05, 2020 37.53 37.57 37.48 37.48 996 +0.14(+0.37%)
Feb 04, 2020 37.34 37.39 37.34 37.34 1,084 +0.49(+1.34%)
Feb 03, 2020 37.11 37.11 36.85 36.85 710 +0.22(+0.60%)
Jan 31, 2020 36.99 37.00 36.61 36.63 2,728 -0.57(-1.53%)
Jan 30, 2020 37.28 37.39 37.18 37.20 6,742 -0.16(-0.42%)
Jan 29, 2020 36.95 37.53 36.95 37.35 7,778 -0.15(-0.39%)
Jan 28, 2020 37.64 37.64 37.50 37.50 2,167 +0.15(+0.41%)
Jan 27, 2020 36.91 37.35 36.91 37.35 4,921 -0.31(-0.82%)
Jan 24, 2020 37.76 37.76 37.65 37.65 1,688 -0.39(-1.03%)
Jan 23, 2020 37.79 38.09 37.79 38.05 9,812 +0.00(+0.00%)
Jan 22, 2020 38.09 38.24 37.85 38.05 42,754 +0.42(+1.13%)
Jan 21, 2020 37.52 37.72 37.45 37.62 36,111 -0.04(-0.11%)
Jan 17, 2020 37.62 37.66 36.86 37.66 6,236 +0.05(+0.14%)
Jan 16, 2020 37.63 37.63 37.59 37.61 1,817 +0.35(+0.93%)
Jan 15, 2020 36.71 37.32 36.71 37.26 9,886 +0.38(+1.03%)
Jan 14, 2020 36.95 36.97 36.81 36.88 3,483 +0.01(+0.02%)
Jan 13, 2020 36.71 36.96 36.71 36.88 4,222 +0.23(+0.62%)
Jan 10, 2020 36.68 36.71 35.96 36.65 3,767 -0.07(-0.19%)
Jan 09, 2020 36.61 36.73 36.59 36.72 5,170 -0.05(-0.14%)
Jan 08, 2020 36.07 36.77 36.07 36.77 1,803 +0.31(+0.86%)
Jan 07, 2020 36.44 36.51 36.44 36.46 4,218 -0.42(-1.13%)
Jan 06, 2020 35.75 36.96 35.75 36.88 12,845 +0.10(+0.27%)
Jan 03, 2020 36.40 36.86 36.05 36.78 20,657 +0.41(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.