IN RETIREMENT FUND R1 (RZLRX) Exchange: NMFQS
Data as of Aug. 22, 2025
$5.71 ($0.00) 0.00%
IN RETIREMENT FUND R1 - Daily Information
Click for more stock information on IN RETIREMENT FUND R1.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.71 |
| Previous Close | $5.71 |
| High | $5.71 |
| Low | $5.71 |
| Adjusted Open | $5.71 |
| Previous Adjusted Close | $5.71 |
| Adjusted High | $5.71 |
| Adjusted Low | $5.71 |
About IN RETIREMENT FUND R1 (RZLRX)
DELISTED - The Fund is a "fund of funds" and invests only in the Shares of other Russell Investment Company ("RIC") Funds (the "Underlying Funds"). The In Retirement Fund is intended for investors who have reached retirement age and are no longer contributing to their retirement savings. The Fund seeks to achieve its investment objective by investing in Shares of the Underlying Funds which represent various asset classes. The allocation of the Fund's assets to the Underlying Funds in which it invests is approximately 27.1% to equity Underlying Funds, 66.3% to fixed income Underlying Funds and 6.6% to alternative Underlying Funds. The Fund's allocation does not shift over time. As a result of its investments in the Underlying Funds, the Fund indirectly invests principally in U.S. and non-U.S. equity and fixed income securities and derivatives. Alternative Underlying Funds pursue investment strategies that differ from those of traditional broad market equity or fixed income funds.Russell Investment Management, LLC ("RIM"), the Fund's investment adviser, may modify the target asset allocation for the Fund, including changes to the Underlying Funds in which the Fund invests, from time to time. RIM's allocation decisions are generally based on capital markets research, including factors such as RIM's outlook for the RIM's outlook on the business and economic cycle, relative market valuations and market sentiment. In the future, the Fund may also invest in other RIC Underlying Funds. The Fund's actual allocation may vary from the target strategic asset allocation at any point in time (1) due to market movements, (2) by up to +/- 5% at the equity, fixed income or alternative category level based on RIM's capital markets research, and/or (3) due to the implementation over a period of time of a change to the target strategic asset allocation including the addition of a new Underlying Fund. The Fund's target strategic asset allocation, range of variance from the target strategic asset allocation and the Underlying Funds in which the Fund may invest may be changed from time to time without shareholder notice or approval. The Select U.S. Equity and Select International Equity Underlying Funds are managed directly by RIM. For all other Underlying Funds, RIM employs a multi-manager approach whereby most assets of the Underlying Funds are allocated to different unaffiliated money managers.The fixed asset allocation of the Fund to the Underlying Funds in which it invests is intended to support an inflation-adjusted average annual withdrawal rate of 4% of initial investment over a long-term time horizon (approximately 20 years) with a portion of the initial investment remaining at the end of that time horizon. However, neither the Fund nor RIM represent or guarantee that the Fund will be able to meet this goal.Please refer to the "Investment Objective and Investment Strategies" section in the Fund's Prospectus for further information.
Invest in IN RETIREMENT FUND R1 (RZLRX)
Historical Stock Data for IN RETIREMENT FUND R1 (RZLRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-10-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-10-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-10-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-10-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-09-29 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-09-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-09-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-09-26 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-09-25 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-09-22 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2017-09-21 | $7.37 | $7.37 | $7.37 | $7.37 | $5.70 | 0 |
| 2017-09-20 | $7.37 | $7.37 | $7.37 | $7.37 | $5.70 | 0 |
| 2017-09-19 | $7.38 | $7.38 | $7.38 | $7.38 | $5.71 | 0 |
| 2017-09-18 | $7.38 | $7.38 | $7.38 | $7.38 | $5.71 | 0 |
| 2017-09-15 | $7.38 | $7.38 | $7.38 | $7.38 | $5.71 | 0 |
| 2017-09-14 | $7.37 | $7.37 | $7.37 | $7.37 | $5.70 | 0 |
| 2017-09-13 | $7.37 | $7.37 | $7.37 | $7.37 | $5.70 | 0 |
| 2017-09-12 | $7.38 | $7.38 | $7.38 | $7.38 | $5.71 | 0 |
| 2017-09-11 | $7.38 | $7.38 | $7.38 | $7.38 | $5.71 | 0 |
| 2017-09-08 | $7.37 | $7.37 | $7.37 | $7.37 | $5.70 | 0 |
| 2017-09-07 | $7.37 | $7.37 | $7.37 | $7.37 | $5.70 | 0 |
| 2017-09-06 | $7.35 | $7.35 | $7.35 | $7.35 | $5.69 | 0 |
| 2017-09-05 | $7.35 | $7.35 | $7.35 | $7.35 | $5.69 | 0 |
| 2017-09-01 | $7.35 | $7.35 | $7.35 | $7.35 | $5.69 | 0 |
| 2017-08-31 | $7.35 | $7.35 | $7.35 | $7.35 | $5.69 | 0 |
| 2017-08-30 | $7.32 | $7.32 | $7.32 | $7.32 | $5.67 | 0 |
| 2017-08-29 | $7.32 | $7.32 | $7.32 | $7.32 | $5.67 | 0 |
| 2017-08-28 | $7.32 | $7.32 | $7.32 | $7.32 | $5.67 | 0 |
| 2017-08-25 | $7.32 | $7.32 | $7.32 | $7.32 | $5.67 | 0 |
| 2017-08-24 | $7.30 | $7.30 | $7.30 | $7.30 | $5.65 | 0 |
| 2017-08-23 | $7.31 | $7.31 | $7.31 | $7.31 | $5.66 | 0 |
| 2017-08-22 | $7.30 | $7.30 | $7.30 | $7.30 | $5.65 | 0 |
| 2017-08-21 | $7.29 | $7.29 | $7.29 | $7.29 | $5.64 | 0 |
| 2017-08-18 | $7.29 | $7.29 | $7.29 | $7.29 | $5.64 | 0 |
| 2017-08-17 | $7.29 | $7.29 | $7.29 | $7.29 | $5.64 | 0 |
| 2017-08-16 | $7.31 | $7.31 | $7.31 | $7.31 | $5.66 | 0 |
| 2017-08-15 | $7.29 | $7.29 | $7.29 | $7.29 | $5.64 | 0 |
| 2017-08-14 | $7.30 | $7.30 | $7.30 | $7.30 | $5.65 | 0 |
| 2017-08-11 | $7.29 | $7.29 | $7.29 | $7.29 | $5.64 | 0 |
| 2017-08-10 | $7.28 | $7.28 | $7.28 | $7.28 | $5.63 | 0 |
| 2017-08-09 | $7.31 | $7.31 | $7.31 | $7.31 | $5.66 | 0 |
| 2017-08-08 | $7.32 | $7.32 | $7.32 | $7.32 | $5.67 | 0 |
| 2017-08-07 | $7.32 | $7.32 | $7.32 | $7.32 | $5.67 | 0 |
| 2017-08-04 | $7.32 | $7.32 | $7.32 | $7.32 | $5.67 | 0 |
| 2017-08-03 | $7.33 | $7.33 | $7.33 | $7.33 | $5.67 | 0 |
| 2017-08-02 | $7.32 | $7.32 | $7.32 | $7.32 | $5.67 | 0 |
| 2017-08-01 | $7.32 | $7.32 | $7.32 | $7.32 | $5.67 | 0 |
| 2017-07-31 | $7.31 | $7.31 | $7.31 | $7.31 | $5.66 | 0 |
| 2017-07-28 | $7.30 | $7.30 | $7.30 | $7.30 | $5.65 | 0 |
| 2017-07-27 | $7.30 | $7.30 | $7.30 | $7.30 | $5.65 | 0 |
| 2017-07-26 | $7.30 | $7.30 | $7.30 | $7.30 | $5.65 | 0 |
| 2017-07-25 | $7.29 | $7.29 | $7.29 | $7.29 | $5.64 | 0 |
| 2017-07-24 | $7.30 | $7.30 | $7.30 | $7.30 | $5.65 | 0 |
| 2017-07-21 | $7.30 | $7.30 | $7.30 | $7.30 | $5.65 | 0 |
| 2017-07-20 | $7.30 | $7.30 | $7.30 | $7.30 | $5.65 | 0 |
| 2017-07-19 | $7.29 | $7.29 | $7.29 | $7.29 | $5.64 | 0 |
| 2017-07-18 | $7.28 | $7.28 | $7.28 | $7.28 | $5.63 | 0 |
| 2017-07-17 | $7.27 | $7.27 | $7.27 | $7.27 | $5.63 | 0 |
| 2017-07-14 | $7.27 | $7.27 | $7.27 | $7.27 | $5.63 | 0 |
| 2017-07-13 | $7.25 | $7.25 | $7.25 | $7.25 | $5.61 | 0 |
| 2017-07-12 | $7.24 | $7.24 | $7.24 | $7.24 | $5.60 | 0 |
| 2017-07-11 | $7.21 | $7.21 | $7.21 | $7.21 | $5.58 | 0 |
| 2017-07-10 | $7.21 | $7.21 | $7.21 | $7.21 | $5.58 | 0 |
| 2017-07-07 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2017-07-06 | $7.20 | $7.20 | $7.20 | $7.20 | $5.57 | 0 |
| 2017-07-05 | $7.23 | $7.23 | $7.23 | $7.23 | $5.58 | 0 |
| 2017-07-03 | $7.23 | $7.23 | $7.23 | $7.23 | $5.58 | 0 |
| 2017-06-30 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-29 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-28 | $7.26 | $7.26 | $7.26 | $7.26 | $5.61 | 0 |
| 2017-06-27 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-26 | $7.26 | $7.26 | $7.26 | $7.26 | $5.61 | 0 |
| 2017-06-23 | $7.25 | $7.25 | $7.25 | $7.25 | $5.60 | 0 |
| 2017-06-22 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-21 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-20 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-19 | $7.26 | $7.26 | $7.26 | $7.26 | $5.61 | 0 |
| 2017-06-16 | $7.25 | $7.25 | $7.25 | $7.25 | $5.60 | 0 |
| 2017-06-15 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-14 | $7.26 | $7.26 | $7.26 | $7.26 | $5.61 | 0 |
| 2017-06-13 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-12 | $7.23 | $7.23 | $7.23 | $7.23 | $5.58 | 0 |
| 2017-06-09 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-08 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-07 | $7.24 | $7.24 | $7.24 | $7.24 | $5.59 | 0 |
| 2017-06-06 | $7.25 | $7.25 | $7.25 | $7.25 | $5.60 | 0 |
| 2017-06-05 | $7.25 | $7.25 | $7.25 | $7.25 | $5.60 | 0 |
| 2017-06-02 | $7.26 | $7.26 | $7.26 | $7.26 | $5.61 | 0 |
| 2017-06-01 | $7.23 | $7.23 | $7.23 | $7.23 | $5.58 | 0 |
| 2017-05-31 | $7.21 | $7.21 | $7.21 | $7.21 | $5.57 | 0 |
| 2017-05-30 | $7.21 | $7.21 | $7.21 | $7.21 | $5.57 | 0 |
| 2017-05-26 | $7.21 | $7.21 | $7.21 | $7.21 | $5.57 | 0 |
| 2017-05-25 | $7.21 | $7.21 | $7.21 | $7.21 | $5.57 | 0 |
| 2017-05-24 | $7.21 | $7.21 | $7.21 | $7.21 | $5.57 | 0 |
| 2017-05-23 | $7.20 | $7.20 | $7.20 | $7.20 | $5.56 | 0 |
| 2017-05-22 | $7.20 | $7.20 | $7.20 | $7.20 | $5.56 | 0 |
| 2017-05-19 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
| 2017-05-18 | $7.17 | $7.17 | $7.17 | $7.17 | $5.54 | 0 |
| 2017-05-17 | $7.17 | $7.17 | $7.17 | $7.17 | $5.54 | 0 |
| 2017-05-16 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
| 2017-05-15 | $7.18 | $7.18 | $7.18 | $7.18 | $5.55 | 0 |
| 2017-05-12 | $7.16 | $7.16 | $7.16 | $7.16 | $5.53 | 0 |
| 2017-05-11 | $7.15 | $7.15 | $7.15 | $7.15 | $5.52 | 0 |
| 2017-05-10 | $7.15 | $7.15 | $7.15 | $7.15 | $5.52 | 0 |
| 2017-05-09 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2017-05-08 | $7.15 | $7.15 | $7.15 | $7.15 | $5.52 | 0 |
| 2017-05-05 | $7.16 | $7.16 | $7.16 | $7.16 | $5.53 | 0 |
| 2017-05-04 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2017-05-03 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2017-05-02 | $7.16 | $7.16 | $7.16 | $7.16 | $5.53 | 0 |
| 2017-05-01 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2017-04-28 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2017-04-27 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2017-04-26 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2017-04-25 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2017-04-24 | $7.14 | $7.14 | $7.14 | $7.14 | $5.52 | 0 |
| 2017-04-21 | $7.11 | $7.11 | $7.11 | $7.11 | $5.49 | 0 |
| 2017-04-20 | $7.11 | $7.11 | $7.11 | $7.11 | $5.49 | 0 |
| 2017-04-19 | $7.10 | $7.10 | $7.10 | $7.10 | $5.48 | 0 |
| 2017-04-18 | $7.11 | $7.11 | $7.11 | $7.11 | $5.49 | 0 |
| 2017-04-17 | $7.11 | $7.11 | $7.11 | $7.11 | $5.49 | 0 |
| 2017-04-13 | $7.09 | $7.09 | $7.09 | $7.09 | $5.48 | 0 |
| 2017-04-12 | $7.10 | $7.10 | $7.10 | $7.10 | $5.48 | 0 |
| 2017-04-11 | $7.10 | $7.10 | $7.10 | $7.10 | $5.48 | 0 |
| 2017-04-10 | $7.08 | $7.08 | $7.08 | $7.08 | $5.47 | 0 |
| 2017-04-07 | $7.07 | $7.07 | $7.07 | $7.07 | $5.46 | 0 |
| 2017-04-06 | $7.09 | $7.09 | $7.09 | $7.09 | $5.48 | 0 |
| 2017-04-05 | $7.08 | $7.08 | $7.08 | $7.08 | $5.47 | 0 |
| 2017-04-04 | $7.10 | $7.10 | $7.10 | $7.10 | $5.47 | 0 |
| 2017-04-03 | $7.10 | $7.10 | $7.10 | $7.10 | $5.47 | 0 |
| 2017-03-31 | $7.09 | $7.09 | $7.09 | $7.09 | $5.46 | 0 |
| 2017-03-30 | $7.09 | $7.09 | $7.09 | $7.09 | $5.46 | 0 |
| 2017-03-29 | $7.10 | $7.10 | $7.10 | $7.10 | $5.47 | 0 |
| 2017-03-28 | $7.09 | $7.09 | $7.09 | $7.09 | $5.46 | 0 |
| 2017-03-27 | $7.08 | $7.08 | $7.08 | $7.08 | $5.46 | 0 |
| 2017-03-24 | $7.08 | $7.08 | $7.08 | $7.08 | $5.46 | 0 |
| 2017-03-23 | $7.07 | $7.07 | $7.07 | $7.07 | $5.45 | 0 |
| 2017-03-22 | $7.07 | $7.07 | $7.07 | $7.07 | $5.45 | 0 |
| 2017-03-21 | $7.06 | $7.06 | $7.06 | $7.06 | $5.44 | 0 |
| 2017-03-20 | $7.08 | $7.08 | $7.08 | $7.08 | $5.46 | 0 |
| 2017-03-17 | $7.07 | $7.07 | $7.07 | $7.07 | $5.45 | 0 |
| 2017-03-16 | $7.07 | $7.07 | $7.07 | $7.07 | $5.45 | 0 |
| 2017-03-15 | $7.06 | $7.06 | $7.06 | $7.06 | $5.44 | 0 |
| 2017-03-14 | $7.01 | $7.01 | $7.01 | $7.01 | $5.40 | 0 |
| 2017-03-13 | $7.02 | $7.02 | $7.02 | $7.02 | $5.41 | 0 |
| 2017-03-10 | $7.02 | $7.02 | $7.02 | $7.02 | $5.41 | 0 |
| 2017-03-09 | $7.00 | $7.00 | $7.00 | $7.00 | $5.39 | 0 |
| 2017-03-08 | $7.01 | $7.01 | $7.01 | $7.01 | $5.40 | 0 |
| 2017-03-07 | $7.04 | $7.04 | $7.04 | $7.04 | $5.43 | 0 |
| 2017-03-06 | $7.05 | $7.05 | $7.05 | $7.05 | $5.43 | 0 |
| 2017-03-03 | $7.06 | $7.06 | $7.06 | $7.06 | $5.44 | 0 |
| 2017-03-02 | $7.05 | $7.05 | $7.05 | $7.05 | $5.43 | 0 |
| 2017-03-01 | $7.07 | $7.07 | $7.07 | $7.07 | $5.45 | 0 |
| 2017-02-28 | $7.07 | $7.07 | $7.07 | $7.07 | $5.45 | 0 |
| 2017-02-27 | $7.07 | $7.07 | $7.07 | $7.07 | $5.45 | 0 |
| 2017-02-24 | $7.08 | $7.08 | $7.08 | $7.08 | $5.46 | 0 |
| 2017-02-23 | $7.07 | $7.07 | $7.07 | $7.07 | $5.45 | 0 |
| 2017-02-22 | $7.06 | $7.06 | $7.06 | $7.06 | $5.44 | 0 |
| 2017-02-21 | $7.06 | $7.06 | $7.06 | $7.06 | $5.44 | 0 |
| 2017-02-17 | $7.05 | $7.05 | $7.05 | $7.05 | $5.43 | 0 |
| 2017-02-16 | $7.05 | $7.05 | $7.05 | $7.05 | $5.43 | 0 |
| 2017-02-15 | $7.04 | $7.04 | $7.04 | $7.04 | $5.43 | 0 |
| 2017-02-14 | $7.04 | $7.04 | $7.04 | $7.04 | $5.43 | 0 |
| 2017-02-13 | $7.04 | $7.04 | $7.04 | $7.04 | $5.43 | 0 |
| 2017-02-10 | $7.03 | $7.03 | $7.03 | $7.03 | $5.42 | 0 |
| 2017-02-09 | $7.02 | $7.02 | $7.02 | $7.02 | $5.41 | 0 |
| 2017-02-08 | $7.02 | $7.02 | $7.02 | $7.02 | $5.41 | 0 |
| 2017-02-07 | $7.01 | $7.01 | $7.01 | $7.01 | $5.40 | 0 |
| 2017-02-06 | $7.01 | $7.01 | $7.01 | $7.01 | $5.40 | 0 |
| 2017-02-03 | $7.00 | $7.00 | $7.00 | $7.00 | $5.39 | 0 |
| 2017-02-02 | $6.99 | $6.99 | $6.99 | $6.99 | $5.39 | 0 |
| 2017-02-01 | $6.99 | $6.99 | $6.99 | $6.99 | $5.39 | 0 |
| 2017-01-31 | $6.99 | $6.99 | $6.99 | $6.99 | $5.39 | 0 |
| 2017-01-30 | $6.98 | $6.98 | $6.98 | $6.98 | $5.38 | 0 |
| 2017-01-27 | $7.00 | $7.00 | $7.00 | $7.00 | $5.39 | 0 |
| 2017-01-26 | $7.00 | $7.00 | $7.00 | $7.00 | $5.39 | 0 |
| 2017-01-25 | $6.99 | $6.99 | $6.99 | $6.99 | $5.39 | 0 |
| 2017-01-24 | $6.98 | $6.98 | $6.98 | $6.98 | $5.38 | 0 |
| 2017-01-23 | $6.98 | $6.98 | $6.98 | $6.98 | $5.38 | 0 |
| 2017-01-20 | $6.97 | $6.97 | $6.97 | $6.97 | $5.37 | 0 |
| 2017-01-19 | $6.96 | $6.96 | $6.96 | $6.96 | $5.36 | 0 |
| 2017-01-18 | $6.98 | $6.98 | $6.98 | $6.98 | $5.38 | 0 |
| 2017-01-17 | $6.99 | $6.99 | $6.99 | $6.99 | $5.39 | 0 |
| 2017-01-13 | $6.99 | $6.99 | $6.99 | $6.99 | $5.39 | 0 |
| 2017-01-12 | $6.98 | $6.98 | $6.98 | $6.98 | $5.38 | 0 |
| 2017-01-11 | $6.98 | $6.98 | $6.98 | $6.98 | $5.38 | 0 |
| 2017-01-10 | $6.97 | $6.97 | $6.97 | $6.97 | $5.37 | 0 |
| 2017-01-09 | $6.96 | $6.96 | $6.96 | $6.96 | $5.36 | 0 |
| 2017-01-06 | $6.97 | $6.97 | $6.97 | $6.97 | $5.37 | 0 |
| 2017-01-05 | $6.97 | $6.97 | $6.97 | $6.97 | $5.37 | 0 |
| 2017-01-04 | $6.95 | $6.95 | $6.95 | $6.95 | $5.36 | 0 |
| 2017-01-03 | $6.93 | $6.93 | $6.93 | $6.93 | $5.34 | 0 |
| 2016-12-30 | $6.91 | $6.91 | $6.91 | $6.91 | $5.32 | 0 |
| 2016-12-29 | $6.91 | $6.91 | $6.91 | $6.91 | $5.32 | 0 |
| 2016-12-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.32 | 0 |
| 2016-12-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.32 | 0 |
| 2016-12-23 | $6.90 | $6.90 | $6.90 | $6.90 | $5.32 | 0 |
| 2016-12-22 | $6.89 | $6.89 | $6.89 | $6.89 | $5.31 | 0 |
| 2016-12-21 | $6.90 | $6.90 | $6.90 | $6.90 | $5.32 | 0 |
| 2016-12-20 | $7.33 | $7.33 | $7.33 | $7.33 | $5.31 | 0 |
| 2016-12-19 | $7.33 | $7.33 | $7.33 | $7.33 | $5.31 | 0 |
| 2016-12-16 | $7.32 | $7.32 | $7.32 | $7.32 | $5.31 | 0 |
| 2016-12-15 | $7.32 | $7.32 | $7.32 | $7.32 | $5.31 | 0 |
| 2016-12-14 | $7.33 | $7.33 | $7.33 | $7.33 | $5.31 | 0 |
| 2016-12-13 | $7.37 | $7.37 | $7.37 | $7.37 | $5.34 | 0 |
| 2016-12-12 | $7.35 | $7.35 | $7.35 | $7.35 | $5.33 | 0 |
| 2016-12-09 | $7.36 | $7.36 | $7.36 | $7.36 | $5.34 | 0 |
| 2016-12-08 | $7.37 | $7.37 | $7.37 | $7.37 | $5.34 | 0 |
| 2016-12-07 | $7.36 | $7.36 | $7.36 | $7.36 | $5.34 | 0 |
| 2016-12-06 | $7.32 | $7.32 | $7.32 | $7.32 | $5.31 | 0 |
| 2016-12-05 | $7.31 | $7.31 | $7.31 | $7.31 | $5.30 | 0 |
| 2016-12-02 | $7.28 | $7.28 | $7.28 | $7.28 | $5.28 | 0 |
| 2016-12-01 | $7.27 | $7.27 | $7.27 | $7.27 | $5.27 | 0 |
| 2016-11-30 | $7.29 | $7.29 | $7.29 | $7.29 | $5.29 | 0 |
| 2016-11-29 | $7.30 | $7.30 | $7.30 | $7.30 | $5.29 | 0 |
| 2016-11-28 | $7.29 | $7.29 | $7.29 | $7.29 | $5.29 | 0 |
| 2016-11-25 | $7.29 | $7.29 | $7.29 | $7.29 | $5.29 | 0 |
| 2016-11-23 | $7.29 | $7.29 | $7.29 | $7.29 | $5.29 | 0 |
| 2016-11-22 | $7.29 | $7.29 | $7.29 | $7.29 | $5.29 | 0 |
| 2016-11-21 | $7.28 | $7.28 | $7.28 | $7.28 | $5.28 | 0 |
| 2016-11-18 | $7.26 | $7.26 | $7.26 | $7.26 | $5.26 | 0 |
| 2016-11-17 | $7.28 | $7.28 | $7.28 | $7.28 | $5.28 | 0 |
| 2016-11-16 | $7.28 | $7.28 | $7.28 | $7.28 | $5.28 | 0 |
| 2016-11-15 | $7.29 | $7.29 | $7.29 | $7.29 | $5.29 | 0 |
| 2016-11-14 | $7.27 | $7.27 | $7.27 | $7.27 | $5.27 | 0 |
| 2016-11-11 | $7.29 | $7.29 | $7.29 | $7.29 | $5.29 | 0 |
| 2016-11-10 | $7.31 | $7.31 | $7.31 | $7.31 | $5.30 | 0 |
| 2016-11-09 | $7.33 | $7.33 | $7.33 | $7.33 | $5.31 | 0 |
| 2016-11-08 | $7.35 | $7.35 | $7.35 | $7.35 | $5.33 | 0 |
| 2016-11-07 | $7.35 | $7.35 | $7.35 | $7.35 | $5.33 | 0 |
| 2016-11-04 | $7.31 | $7.31 | $7.31 | $7.31 | $5.30 | 0 |
| 2016-11-03 | $7.31 | $7.31 | $7.31 | $7.31 | $5.30 | 0 |
| 2016-11-02 | $7.32 | $7.32 | $7.32 | $7.32 | $5.31 | 0 |
| 2016-11-01 | $7.34 | $7.34 | $7.34 | $7.34 | $5.32 | 0 |
| 2016-10-31 | $7.35 | $7.35 | $7.35 | $7.35 | $5.33 | 0 |
| 2016-10-28 | $7.35 | $7.35 | $7.35 | $7.35 | $5.33 | 0 |
| 2016-10-27 | $7.36 | $7.36 | $7.36 | $7.36 | $5.34 | 0 |
| 2016-10-26 | $7.37 | $7.37 | $7.37 | $7.37 | $5.34 | 0 |
| 2016-10-25 | $7.39 | $7.39 | $7.39 | $7.39 | $5.36 | 0 |
| 2016-10-24 | $7.39 | $7.39 | $7.39 | $7.39 | $5.36 | 0 |
| 2016-10-21 | $7.39 | $7.39 | $7.39 | $7.39 | $5.36 | 0 |
| 2016-10-20 | $7.39 | $7.39 | $7.39 | $7.39 | $5.36 | 0 |
| 2016-10-19 | $7.39 | $7.39 | $7.39 | $7.39 | $5.36 | 0 |
| 2016-10-18 | $7.38 | $7.38 | $7.38 | $7.38 | $5.35 | 0 |
| 2016-10-17 | $7.36 | $7.36 | $7.36 | $7.36 | $5.34 | 0 |
| 2016-10-14 | $7.36 | $7.36 | $7.36 | $7.36 | $5.34 | 0 |
| 2016-10-13 | $7.36 | $7.36 | $7.36 | $7.36 | $5.34 | 0 |
| 2016-10-12 | $7.36 | $7.36 | $7.36 | $7.36 | $5.34 | 0 |
| 2016-10-11 | $7.36 | $7.36 | $7.36 | $7.36 | $5.34 | 0 |
| 2016-10-10 | $7.39 | $7.39 | $7.39 | $7.39 | $5.36 | 0 |
| 2016-10-07 | $7.38 | $7.38 | $7.38 | $7.38 | $5.35 | 0 |
| 2016-10-06 | $7.39 | $7.39 | $7.39 | $7.39 | $5.36 | 0 |
| 2016-10-05 | $7.40 | $7.40 | $7.40 | $7.40 | $5.37 | 0 |
| 2016-10-04 | $7.42 | $7.42 | $7.42 | $7.42 | $5.36 | 0 |
| 2016-10-03 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-09-30 | $7.45 | $7.45 | $7.45 | $7.45 | $5.38 | 0 |
| 2016-09-29 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-09-28 | $7.46 | $7.46 | $7.46 | $7.46 | $5.39 | 0 |
| 2016-09-27 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-09-26 | $7.43 | $7.43 | $7.43 | $7.43 | $5.37 | 0 |
| 2016-09-23 | $7.45 | $7.45 | $7.45 | $7.45 | $5.38 | 0 |
| 2016-09-22 | $7.46 | $7.46 | $7.46 | $7.46 | $5.39 | 0 |
| 2016-09-21 | $7.43 | $7.43 | $7.43 | $7.43 | $5.37 | 0 |
| 2016-09-20 | $7.39 | $7.39 | $7.39 | $7.39 | $5.34 | 0 |
| 2016-09-19 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-09-16 | $7.37 | $7.37 | $7.37 | $7.37 | $5.32 | 0 |
| 2016-09-15 | $7.39 | $7.39 | $7.39 | $7.39 | $5.34 | 0 |
| 2016-09-14 | $7.37 | $7.37 | $7.37 | $7.37 | $5.32 | 0 |
| 2016-09-13 | $7.36 | $7.36 | $7.36 | $7.36 | $5.32 | 0 |
| 2016-09-12 | $7.42 | $7.42 | $7.42 | $7.42 | $5.36 | 0 |
| 2016-09-09 | $7.39 | $7.39 | $7.39 | $7.39 | $5.34 | 0 |
| 2016-09-08 | $7.47 | $7.47 | $7.47 | $7.47 | $5.40 | 0 |
| 2016-09-07 | $7.48 | $7.48 | $7.48 | $7.48 | $5.40 | 0 |
| 2016-09-06 | $7.47 | $7.47 | $7.47 | $7.47 | $5.40 | 0 |
| 2016-09-02 | $7.45 | $7.45 | $7.45 | $7.45 | $5.38 | 0 |
| 2016-09-01 | $7.43 | $7.43 | $7.43 | $7.43 | $5.37 | 0 |
| 2016-08-31 | $7.42 | $7.42 | $7.42 | $7.42 | $5.36 | 0 |
| 2016-08-30 | $7.43 | $7.43 | $7.43 | $7.43 | $5.37 | 0 |
| 2016-08-29 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-08-26 | $7.41 | $7.41 | $7.41 | $7.41 | $5.35 | 0 |
| 2016-08-25 | $7.43 | $7.43 | $7.43 | $7.43 | $5.37 | 0 |
| 2016-08-24 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-08-23 | $7.45 | $7.45 | $7.45 | $7.45 | $5.38 | 0 |
| 2016-08-22 | $7.45 | $7.45 | $7.45 | $7.45 | $5.38 | 0 |
| 2016-08-19 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-08-18 | $7.46 | $7.46 | $7.46 | $7.46 | $5.39 | 0 |
| 2016-08-17 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-08-16 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-08-15 | $7.45 | $7.45 | $7.45 | $7.45 | $5.38 | 0 |
| 2016-08-12 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-08-11 | $7.44 | $7.44 | $7.44 | $7.44 | $5.37 | 0 |
| 2016-08-10 | $7.43 | $7.43 | $7.43 | $7.43 | $5.37 | 0 |
| 2016-08-09 | $7.43 | $7.43 | $7.43 | $7.43 | $5.37 | 0 |
| 2016-08-08 | $7.41 | $7.41 | $7.41 | $7.41 | $5.35 | 0 |
| 2016-08-05 | $7.40 | $7.40 | $7.40 | $7.40 | $5.34 | 0 |
| 2016-08-04 | $7.40 | $7.40 | $7.40 | $7.40 | $5.34 | 0 |
| 2016-08-03 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-08-02 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $5.34 | 0 |
| 2016-07-29 | $7.42 | $7.42 | $7.42 | $7.42 | $5.36 | 0 |
| 2016-07-28 | $7.39 | $7.39 | $7.39 | $7.39 | $5.34 | 0 |
| 2016-07-27 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-07-26 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-07-25 | $7.37 | $7.37 | $7.37 | $7.37 | $5.32 | 0 |
| 2016-07-22 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-07-21 | $7.37 | $7.37 | $7.37 | $7.37 | $5.32 | 0 |
| 2016-07-20 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-07-19 | $7.37 | $7.37 | $7.37 | $7.37 | $5.32 | 0 |
| 2016-07-18 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-07-15 | $7.37 | $7.37 | $7.37 | $7.37 | $5.32 | 0 |
| 2016-07-14 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-07-13 | $7.38 | $7.38 | $7.38 | $7.38 | $5.33 | 0 |
| 2016-07-12 | $7.37 | $7.37 | $7.37 | $7.37 | $5.32 | 0 |
| 2016-07-11 | $7.35 | $7.35 | $7.35 | $7.35 | $5.31 | 0 |
| 2016-07-08 | $7.34 | $7.34 | $7.34 | $7.34 | $5.30 | 0 |
| 2016-07-07 | $7.30 | $7.30 | $7.30 | $7.30 | $5.27 | 0 |
| 2016-07-06 | $7.30 | $7.30 | $7.30 | $7.30 | $5.27 | 0 |
| 2016-07-05 | $7.33 | $7.33 | $7.33 | $7.33 | $5.27 | 0 |
| 2016-07-01 | $7.34 | $7.34 | $7.34 | $7.34 | $5.28 | 0 |
| 2016-06-30 | $7.32 | $7.32 | $7.32 | $7.32 | $5.27 | 0 |
| 2016-06-29 | $7.29 | $7.29 | $7.29 | $7.29 | $5.25 | 0 |
| 2016-06-28 | $7.24 | $7.24 | $7.24 | $7.24 | $5.21 | 0 |
| 2016-06-27 | $7.19 | $7.19 | $7.19 | $7.19 | $5.17 | 0 |
| 2016-06-24 | $7.22 | $7.22 | $7.22 | $7.22 | $5.19 | 0 |
| 2016-06-23 | $7.32 | $7.32 | $7.32 | $7.32 | $5.27 | 0 |
| 2016-06-22 | $7.29 | $7.29 | $7.29 | $7.29 | $5.25 | 0 |
| 2016-06-21 | $7.29 | $7.29 | $7.29 | $7.29 | $5.25 | 0 |
| 2016-06-20 | $7.28 | $7.28 | $7.28 | $7.28 | $5.24 | 0 |
| 2016-06-17 | $7.26 | $7.26 | $7.26 | $7.26 | $5.22 | 0 |
| 2016-06-16 | $7.25 | $7.25 | $7.25 | $7.25 | $5.22 | 0 |
| 2016-06-15 | $7.25 | $7.25 | $7.25 | $7.25 | $5.22 | 0 |
| 2016-06-14 | $7.24 | $7.24 | $7.24 | $7.24 | $5.21 | 0 |
| 2016-06-13 | $7.26 | $7.26 | $7.26 | $7.26 | $5.22 | 0 |
| 2016-06-10 | $7.29 | $7.29 | $7.29 | $7.29 | $5.25 | 0 |
| 2016-06-09 | $7.32 | $7.32 | $7.32 | $7.32 | $5.27 | 0 |
| 2016-06-08 | $7.33 | $7.33 | $7.33 | $7.33 | $5.27 | 0 |
| 2016-06-07 | $7.31 | $7.31 | $7.31 | $7.31 | $5.26 | 0 |
| 2016-06-06 | $7.30 | $7.30 | $7.30 | $7.30 | $5.25 | 0 |
| 2016-06-03 | $7.28 | $7.28 | $7.28 | $7.28 | $5.24 | 0 |
| 2016-06-02 | $7.25 | $7.25 | $7.25 | $7.25 | $5.22 | 0 |
| 2016-06-01 | $7.24 | $7.24 | $7.24 | $7.24 | $5.21 | 0 |
| 2016-05-31 | $7.24 | $7.24 | $7.24 | $7.24 | $5.21 | 0 |
| 2016-05-27 | $7.24 | $7.24 | $7.24 | $7.24 | $5.21 | 0 |
| 2016-05-26 | $7.23 | $7.23 | $7.23 | $7.23 | $5.20 | 0 |
| 2016-05-25 | $7.22 | $7.22 | $7.22 | $7.22 | $5.19 | 0 |
| 2016-05-24 | $7.20 | $7.20 | $7.20 | $7.20 | $5.18 | 0 |
| 2016-05-23 | $7.17 | $7.17 | $7.17 | $7.17 | $5.16 | 0 |
| 2016-05-20 | $7.18 | $7.18 | $7.18 | $7.18 | $5.17 | 0 |
| 2016-05-19 | $7.16 | $7.16 | $7.16 | $7.16 | $5.15 | 0 |
| 2016-05-18 | $7.17 | $7.17 | $7.17 | $7.17 | $5.16 | 0 |
| 2016-05-17 | $7.20 | $7.20 | $7.20 | $7.20 | $5.18 | 0 |
| 2016-05-16 | $7.21 | $7.21 | $7.21 | $7.21 | $5.19 | 0 |
| 2016-05-13 | $7.20 | $7.20 | $7.20 | $7.20 | $5.18 | 0 |
| 2016-05-12 | $7.21 | $7.21 | $7.21 | $7.21 | $5.19 | 0 |
| 2016-05-11 | $7.22 | $7.22 | $7.22 | $7.22 | $5.19 | 0 |
| 2016-05-10 | $7.23 | $7.23 | $7.23 | $7.23 | $5.20 | 0 |
| 2016-05-09 | $7.20 | $7.20 | $7.20 | $7.20 | $5.18 | 0 |
| 2016-05-06 | $7.20 | $7.20 | $7.20 | $7.20 | $5.18 | 0 |
| 2016-05-05 | $7.20 | $7.20 | $7.20 | $7.20 | $5.18 | 0 |
| 2016-05-04 | $7.20 | $7.20 | $7.20 | $7.20 | $5.18 | 0 |
| 2016-05-03 | $7.21 | $7.21 | $7.21 | $7.21 | $5.19 | 0 |
| 2016-05-02 | $7.24 | $7.24 | $7.24 | $7.24 | $5.21 | 0 |
| 2016-04-29 | $7.23 | $7.23 | $7.23 | $7.23 | $5.20 | 0 |
| 2016-04-28 | $7.23 | $7.23 | $7.23 | $7.23 | $5.20 | 0 |
| 2016-04-27 | $7.24 | $7.24 | $7.24 | $7.24 | $5.21 | 0 |
| 2016-04-26 | $7.23 | $7.23 | $7.23 | $7.23 | $5.20 | 0 |
| 2016-04-25 | $7.22 | $7.22 | $7.22 | $7.22 | $5.19 | 0 |
| 2016-04-22 | $7.23 | $7.23 | $7.23 | $7.23 | $5.20 | 0 |
| 2016-04-21 | $7.23 | $7.23 | $7.23 | $7.23 | $5.20 | 0 |
| 2016-04-20 | $7.25 | $7.25 | $7.25 | $7.25 | $5.22 | 0 |
| 2016-04-19 | $7.25 | $7.25 | $7.25 | $7.25 | $5.22 | 0 |
| 2016-04-18 | $7.22 | $7.22 | $7.22 | $7.22 | $5.19 | 0 |
| 2016-04-15 | $7.21 | $7.21 | $7.21 | $7.21 | $5.19 | 0 |
| 2016-04-14 | $7.21 | $7.21 | $7.21 | $7.21 | $5.19 | 0 |
| 2016-04-13 | $7.21 | $7.21 | $7.21 | $7.21 | $5.19 | 0 |
| 2016-04-12 | $7.17 | $7.17 | $7.17 | $7.17 | $5.16 | 0 |
| 2016-04-11 | $7.15 | $7.15 | $7.15 | $7.15 | $5.14 | 0 |
| 2016-04-08 | $7.15 | $7.15 | $7.15 | $7.15 | $5.14 | 0 |
| 2016-04-07 | $7.13 | $7.13 | $7.13 | $7.13 | $5.13 | 0 |
| 2016-04-06 | $7.14 | $7.14 | $7.14 | $7.14 | $5.14 | 0 |
| 2016-04-05 | $7.12 | $7.12 | $7.12 | $7.12 | $5.12 | 0 |
| 2016-04-04 | $7.18 | $7.18 | $7.18 | $7.18 | $5.15 | 0 |
| 2016-04-01 | $7.18 | $7.18 | $7.18 | $7.18 | $5.15 | 0 |
| 2016-03-31 | $7.18 | $7.18 | $7.18 | $7.18 | $5.15 | 0 |
| 2016-03-30 | $7.18 | $7.18 | $7.18 | $7.18 | $5.15 | 0 |
| 2016-03-29 | $7.17 | $7.17 | $7.17 | $7.17 | $5.14 | 0 |
| 2016-03-28 | $7.13 | $7.13 | $7.13 | $7.13 | $5.11 | 0 |
| 2016-03-24 | $7.12 | $7.12 | $7.12 | $7.12 | $5.10 | 0 |
| 2016-03-23 | $7.13 | $7.13 | $7.13 | $7.13 | $5.11 | 0 |
| 2016-03-22 | $7.15 | $7.15 | $7.15 | $7.15 | $5.12 | 0 |
| 2016-03-21 | $7.15 | $7.15 | $7.15 | $7.15 | $5.12 | 0 |
| 2016-03-18 | $7.16 | $7.16 | $7.16 | $7.16 | $5.13 | 0 |
| 2016-03-17 | $7.14 | $7.14 | $7.14 | $7.14 | $5.12 | 0 |
| 2016-03-16 | $7.11 | $7.11 | $7.11 | $7.11 | $5.10 | 0 |
| 2016-03-15 | $7.08 | $7.08 | $7.08 | $7.08 | $5.07 | 0 |
| 2016-03-14 | $7.10 | $7.10 | $7.10 | $7.10 | $5.09 | 0 |
| 2016-03-11 | $7.09 | $7.09 | $7.09 | $7.09 | $5.08 | 0 |
| 2016-03-10 | $7.05 | $7.05 | $7.05 | $7.05 | $5.05 | 0 |
| 2016-03-09 | $7.05 | $7.05 | $7.05 | $7.05 | $5.05 | 0 |
| 2016-03-08 | $7.04 | $7.04 | $7.04 | $7.04 | $5.05 | 0 |
| 2016-03-07 | $7.06 | $7.06 | $7.06 | $7.06 | $5.06 | 0 |
| 2016-03-04 | $7.06 | $7.06 | $7.06 | $7.06 | $5.06 | 0 |
| 2016-03-03 | $7.04 | $7.04 | $7.04 | $7.04 | $5.05 | 0 |
| 2016-03-02 | $7.02 | $7.02 | $7.02 | $7.02 | $5.03 | 0 |
| 2016-03-01 | $7.00 | $7.00 | $7.00 | $7.00 | $5.02 | 0 |
| 2016-02-29 | $6.95 | $6.95 | $6.95 | $6.95 | $4.98 | 0 |
| 2016-02-26 | $6.96 | $6.96 | $6.96 | $6.96 | $4.99 | 0 |
| 2016-02-25 | $6.97 | $6.97 | $6.97 | $6.97 | $4.99 | 0 |
| 2016-02-24 | $6.93 | $6.93 | $6.93 | $6.93 | $4.97 | 0 |
| 2016-02-23 | $6.93 | $6.93 | $6.93 | $6.93 | $4.97 | 0 |
| 2016-02-22 | $6.96 | $6.96 | $6.96 | $6.96 | $4.99 | 0 |
| 2016-02-19 | $6.92 | $6.92 | $6.92 | $6.92 | $4.96 | 0 |
| 2016-02-18 | $6.93 | $6.93 | $6.93 | $6.93 | $4.97 | 0 |
| 2016-02-17 | $6.92 | $6.92 | $6.92 | $6.92 | $4.96 | 0 |
| 2016-02-16 | $6.88 | $6.88 | $6.88 | $6.88 | $4.93 | 0 |
| 2016-02-12 | $6.84 | $6.84 | $6.84 | $6.84 | $4.90 | 0 |
| 2016-02-11 | $6.81 | $6.81 | $6.81 | $6.81 | $4.88 | 0 |
| 2016-02-10 | $6.85 | $6.85 | $6.85 | $6.85 | $4.91 | 0 |
| 2016-02-09 | $6.84 | $6.84 | $6.84 | $6.84 | $4.90 | 0 |
| 2016-02-08 | $6.86 | $6.86 | $6.86 | $6.86 | $4.92 | 0 |
| 2016-02-05 | $6.89 | $6.89 | $6.89 | $6.89 | $4.94 | 0 |
| 2016-02-04 | $6.92 | $6.92 | $6.92 | $6.92 | $4.96 | 0 |
| 2016-02-03 | $6.91 | $6.91 | $6.91 | $6.91 | $4.95 | 0 |
| 2016-02-02 | $6.90 | $6.90 | $6.90 | $6.90 | $4.94 | 0 |
| 2016-02-01 | $6.93 | $6.93 | $6.93 | $6.93 | $4.97 | 0 |
| 2016-01-29 | $6.94 | $6.94 | $6.94 | $6.94 | $4.97 | 0 |
| 2016-01-28 | $6.88 | $6.88 | $6.88 | $6.88 | $4.93 | 0 |
| 2016-01-27 | $6.87 | $6.87 | $6.87 | $6.87 | $4.92 | 0 |
| 2016-01-26 | $6.89 | $6.89 | $6.89 | $6.89 | $4.94 | 0 |
| 2016-01-25 | $6.85 | $6.85 | $6.85 | $6.85 | $4.91 | 0 |
| 2016-01-22 | $6.88 | $6.88 | $6.88 | $6.88 | $4.93 | 0 |
| 2016-01-21 | $6.82 | $6.82 | $6.82 | $6.82 | $4.89 | 0 |
| 2016-01-20 | $6.82 | $6.82 | $6.82 | $6.82 | $4.89 | 0 |
| 2016-01-19 | $6.85 | $6.85 | $6.85 | $6.85 | $4.91 | 0 |
| 2016-01-15 | $6.85 | $6.85 | $6.85 | $6.85 | $4.91 | 0 |
| 2016-01-14 | $6.89 | $6.89 | $6.89 | $6.89 | $4.94 | 0 |
| 2016-01-13 | $6.88 | $6.88 | $6.88 | $6.88 | $4.93 | 0 |
| 2016-01-12 | $6.92 | $6.92 | $6.92 | $6.92 | $4.96 | 0 |
| 2016-01-11 | $6.90 | $6.90 | $6.90 | $6.90 | $4.94 | 0 |
| 2016-01-08 | $6.91 | $6.91 | $6.91 | $6.91 | $4.95 | 0 |
| 2016-01-07 | $6.93 | $6.93 | $6.93 | $6.93 | $4.97 | 0 |
| 2016-01-06 | $6.97 | $6.97 | $6.97 | $6.97 | $4.99 | 0 |
| 2016-01-05 | $6.99 | $6.99 | $6.99 | $6.99 | $5.01 | 0 |
| 2016-01-04 | $6.99 | $6.99 | $6.99 | $6.99 | $5.01 | 0 |
| 2015-12-31 | $7.02 | $7.02 | $7.02 | $7.02 | $5.03 | 0 |
| 2015-12-30 | $7.03 | $7.03 | $7.03 | $7.03 | $5.04 | 0 |
| 2015-12-29 | $7.05 | $7.05 | $7.05 | $7.05 | $5.05 | 0 |
| 2015-12-28 | $7.04 | $7.04 | $7.04 | $7.04 | $5.05 | 0 |
| 2015-12-24 | $7.04 | $7.04 | $7.04 | $7.04 | $5.05 | 0 |
| 2015-12-23 | $7.04 | $7.04 | $7.04 | $7.04 | $5.05 | 0 |
| 2015-12-22 | $7.46 | $7.46 | $7.46 | $7.46 | $5.02 | 0 |
| 2015-12-21 | $7.45 | $7.45 | $7.45 | $7.45 | $5.02 | 0 |
| 2015-12-18 | $7.44 | $7.44 | $7.44 | $7.44 | $5.01 | 0 |
| 2015-12-17 | $7.46 | $7.46 | $7.46 | $7.46 | $5.02 | 0 |
| 2015-12-16 | $7.48 | $7.48 | $7.48 | $7.48 | $5.04 | 0 |
| 2015-12-15 | $7.45 | $7.45 | $7.45 | $7.45 | $5.02 | 0 |
| 2015-12-14 | $7.43 | $7.43 | $7.43 | $7.43 | $5.00 | 0 |
| 2015-12-11 | $7.45 | $7.45 | $7.45 | $7.45 | $5.02 | 0 |
| 2015-12-10 | $7.48 | $7.48 | $7.48 | $7.48 | $5.04 | 0 |
| 2015-12-09 | $7.49 | $7.49 | $7.49 | $7.49 | $5.05 | 0 |
| 2015-12-08 | $7.50 | $7.50 | $7.50 | $7.50 | $5.05 | 0 |
| 2015-12-07 | $7.53 | $7.53 | $7.53 | $7.53 | $5.07 | 0 |
| 2015-12-04 | $7.54 | $7.54 | $7.54 | $7.54 | $5.08 | 0 |
| 2015-12-03 | $7.50 | $7.50 | $7.50 | $7.50 | $5.05 | 0 |
| 2015-12-02 | $7.56 | $7.56 | $7.56 | $7.56 | $5.09 | 0 |
| 2015-12-01 | $7.58 | $7.58 | $7.58 | $7.58 | $5.11 | 0 |
| 2015-11-30 | $7.55 | $7.55 | $7.55 | $7.55 | $5.09 | 0 |
| 2015-11-27 | $7.56 | $7.56 | $7.56 | $7.56 | $5.09 | 0 |
| 2015-11-25 | $7.56 | $7.56 | $7.56 | $7.56 | $5.09 | 0 |
| 2015-11-24 | $7.55 | $7.55 | $7.55 | $7.55 | $5.09 | 0 |
| 2015-11-23 | $7.55 | $7.55 | $7.55 | $7.55 | $5.09 | 0 |
| 2015-11-20 | $7.55 | $7.55 | $7.55 | $7.55 | $5.09 | 0 |
| 2015-11-19 | $7.55 | $7.55 | $7.55 | $7.55 | $5.09 | 0 |
| 2015-11-18 | $7.54 | $7.54 | $7.54 | $7.54 | $5.08 | 0 |
| 2015-11-17 | $7.52 | $7.52 | $7.52 | $7.52 | $5.07 | 0 |
| 2015-11-16 | $7.51 | $7.51 | $7.51 | $7.51 | $5.06 | 0 |
| 2015-11-13 | $7.48 | $7.48 | $7.48 | $7.48 | $5.04 | 0 |
| 2015-11-12 | $7.50 | $7.50 | $7.50 | $7.50 | $5.05 | 0 |
| 2015-11-11 | $7.53 | $7.53 | $7.53 | $7.53 | $5.07 | 0 |
| 2015-11-10 | $7.54 | $7.54 | $7.54 | $7.54 | $5.08 | 0 |
| 2015-11-09 | $7.53 | $7.53 | $7.53 | $7.53 | $5.07 | 0 |
| 2015-11-06 | $7.56 | $7.56 | $7.56 | $7.56 | $5.09 | 0 |
| 2015-11-05 | $7.59 | $7.59 | $7.59 | $7.59 | $5.11 | 0 |
| 2015-11-04 | $7.59 | $7.59 | $7.59 | $7.59 | $5.11 | 0 |
| 2015-11-03 | $7.61 | $7.61 | $7.61 | $7.61 | $5.13 | 0 |
| 2015-11-02 | $7.61 | $7.61 | $7.61 | $7.61 | $5.13 | 0 |
| 2015-10-30 | $7.59 | $7.59 | $7.59 | $7.59 | $5.11 | 0 |
| 2015-10-29 | $7.59 | $7.59 | $7.59 | $7.59 | $5.11 | 0 |
| 2015-10-28 | $7.61 | $7.61 | $7.61 | $7.61 | $5.13 | 0 |
| 2015-10-27 | $7.60 | $7.60 | $7.60 | $7.60 | $5.12 | 0 |
| 2015-10-26 | $7.61 | $7.61 | $7.61 | $7.61 | $5.13 | 0 |
| 2015-10-23 | $7.61 | $7.61 | $7.61 | $7.61 | $5.13 | 0 |
| 2015-10-22 | $7.60 | $7.60 | $7.60 | $7.60 | $5.12 | 0 |
| 2015-10-21 | $7.57 | $7.57 | $7.57 | $7.57 | $5.10 | 0 |
| 2015-10-20 | $7.57 | $7.57 | $7.57 | $7.57 | $5.10 | 0 |
| 2015-10-19 | $7.58 | $7.58 | $7.58 | $7.58 | $5.11 | 0 |
| 2015-10-16 | $7.59 | $7.59 | $7.59 | $7.59 | $5.11 | 0 |
| 2015-10-15 | $7.58 | $7.58 | $7.58 | $7.58 | $5.11 | 0 |
| 2015-10-14 | $7.55 | $7.55 | $7.55 | $7.55 | $5.09 | 0 |
| 2015-10-13 | $7.55 | $7.55 | $7.55 | $7.55 | $5.09 | 0 |
| 2015-10-12 | $7.57 | $7.57 | $7.57 | $7.57 | $5.10 | 0 |
| 2015-10-09 | $7.56 | $7.56 | $7.56 | $7.56 | $5.09 | 0 |
| 2015-10-08 | $7.55 | $7.55 | $7.55 | $7.55 | $5.09 | 0 |
| 2015-10-07 | $7.54 | $7.54 | $7.54 | $7.54 | $5.08 | 0 |
| 2015-10-06 | $7.51 | $7.51 | $7.51 | $7.51 | $5.06 | 0 |
| 2015-10-05 | $7.51 | $7.51 | $7.51 | $7.51 | $5.04 | 0 |
| 2015-10-02 | $7.49 | $7.49 | $7.49 | $7.49 | $5.03 | 0 |
| 2015-10-01 | $7.45 | $7.45 | $7.45 | $7.45 | $5.00 | 0 |
| 2015-09-30 | $7.45 | $7.45 | $7.45 | $7.45 | $5.00 | 0 |
| 2015-09-29 | $7.40 | $7.40 | $7.40 | $7.40 | $4.97 | 0 |
| 2015-09-28 | $7.40 | $7.40 | $7.40 | $7.40 | $4.97 | 0 |
| 2015-09-25 | $7.45 | $7.45 | $7.45 | $7.45 | $5.00 | 0 |
| 2015-09-24 | $7.45 | $7.45 | $7.45 | $7.45 | $5.00 | 0 |
| 2015-09-23 | $7.45 | $7.45 | $7.45 | $7.45 | $5.00 | 0 |
| 2015-09-22 | $7.46 | $7.46 | $7.46 | $7.46 | $5.01 | 0 |
| 2015-09-21 | $7.49 | $7.49 | $7.49 | $7.49 | $5.03 | 0 |
| 2015-09-18 | $7.50 | $7.50 | $7.50 | $7.50 | $5.03 | 0 |
| 2015-09-17 | $7.52 | $7.52 | $7.52 | $7.52 | $5.05 | 0 |
| 2015-09-16 | $7.51 | $7.51 | $7.51 | $7.51 | $5.04 | 0 |
| 2015-09-15 | $7.48 | $7.48 | $7.48 | $7.48 | $5.02 | 0 |
| 2015-09-14 | $7.48 | $7.48 | $7.48 | $7.48 | $5.02 | 0 |
| 2015-09-11 | $7.49 | $7.49 | $7.49 | $7.49 | $5.03 | 0 |
| 2015-09-10 | $7.48 | $7.48 | $7.48 | $7.48 | $5.02 | 0 |
| 2015-09-09 | $7.47 | $7.47 | $7.47 | $7.47 | $5.01 | 0 |
| 2015-09-08 | $7.49 | $7.49 | $7.49 | $7.49 | $5.03 | 0 |
| 2015-09-04 | $7.45 | $7.45 | $7.45 | $7.45 | $5.00 | 0 |
| 2015-09-03 | $7.48 | $7.48 | $7.48 | $7.48 | $5.02 | 0 |
| 2015-09-02 | $7.46 | $7.46 | $7.46 | $7.46 | $5.01 | 0 |
| 2015-09-01 | $7.44 | $7.44 | $7.44 | $7.44 | $4.99 | 0 |
| 2015-08-31 | $7.50 | $7.50 | $7.50 | $7.50 | $5.03 | 0 |
| 2015-08-28 | $7.52 | $7.52 | $7.52 | $7.52 | $5.05 | 0 |
| 2015-08-27 | $7.52 | $7.52 | $7.52 | $7.52 | $5.05 | 0 |
| 2015-08-26 | $7.46 | $7.46 | $7.46 | $7.46 | $5.01 | 0 |
| 2015-08-25 | $7.41 | $7.41 | $7.41 | $7.41 | $4.97 | 0 |
| 2015-08-24 | $7.44 | $7.44 | $7.44 | $7.44 | $4.99 | 0 |
| 2015-08-21 | $7.53 | $7.53 | $7.53 | $7.53 | $5.05 | 0 |
| 2015-08-20 | $7.59 | $7.59 | $7.59 | $7.59 | $5.09 | 0 |
| 2015-08-19 | $7.62 | $7.62 | $7.62 | $7.62 | $5.11 | 0 |
| 2015-08-18 | $7.63 | $7.63 | $7.63 | $7.63 | $5.12 | 0 |
| 2015-08-17 | $7.65 | $7.65 | $7.65 | $7.65 | $5.13 | 0 |
IN RETIREMENT FUND R1 (RZLRX) News Headlines
Recent IN RETIREMENT FUND R1 (RZLRX) News
Similar Companies to IN RETIREMENT FUND R1 (RZLRX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |