Historical Stock Prices

(ETF)
RJA 
$6.3
*  
0.03
0.48%
Get RJA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RJA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 6.27 6.31 6.25 6.3 74,169
12/01/2016 6.32 6.32 6.26 6.27 143,372
11/30/2016 6.41 6.41 6.32 6.32 37,923
11/29/2016 6.37 6.39 6.33 6.33 89,489
11/28/2016 6.4 6.45 6.4 6.435 30,355
11/25/2016 6.35 6.4199 6.35 6.39 20,910
11/23/2016 6.37 6.4 6.35 6.4 10,140
11/22/2016 6.39 6.4199 6.379 6.4126 10,924
11/21/2016 6.36 6.4099 6.36 6.4 59,083
11/18/2016 6.35 6.35 6.3148 6.34 19,886
11/17/2016 6.29 6.33 6.27 6.32 26,696
11/16/2016 6.29 6.3 6.2774 6.29 14,677
11/15/2016 6.24 6.3 6.24 6.28 15,409
11/14/2016 6.3 6.3 6.22 6.24 37,487
11/11/2016 6.33 6.33 6.27 6.285 52,414
11/10/2016 6.34 6.3614 6.31 6.34 9,697
11/09/2016 6.34 6.39 6.24 6.32 51,454
11/08/2016 6.32 6.4077 6.32 6.37 11,690
11/07/2016 6.3696 6.3696 6.33 6.34 25,281
11/04/2016 6.31 6.36 6.31 6.34 40,433
11/03/2016 6.352 6.3685 6.32 6.36 23,890
11/02/2016 6.36 6.372 6.31 6.3624 26,018
11/01/2016 6.39 6.399 6.33 6.355 28,655
10/31/2016 6.38 6.4363 6.38 6.4 63,564
10/28/2016 6.45 6.4525 6.42 6.45 105,199
10/27/2016 6.417 6.4698 6.417 6.4698 18,485
10/26/2016 6.36 6.43 6.36 6.42 10,747
10/25/2016 6.36 6.37 6.33 6.37 7,998
10/24/2016 6.37 6.379 6.34 6.35 21,233
10/21/2016 6.33 6.37 6.33 6.36 11,436
10/20/2016 6.4 6.4 6.33 6.35 16,563
10/19/2016 6.36 6.4 6.33 6.4 23,729
10/18/2016 6.35 6.43 6.35 6.38 49,174
10/17/2016 6.3508 6.39 6.33 6.39 42,658
10/14/2016 6.33 6.3793 6.32 6.3328 24,517
10/13/2016 6.19 6.29 6.19 6.28 23,103
10/12/2016 6.23 6.29 6.19 6.19 21,450
10/11/2016 6.22 6.24 6.22 6.22 5,155
10/10/2016 6.23 6.2378 6.21 6.21 8,992
10/07/2016 6.23 6.25 6.2099 6.2099 8,001
10/06/2016 6.21 6.2179 6.1855 6.201 22,861
10/05/2016 6.22 6.28 6.208 6.24 35,050
10/04/2016 6.21 6.25 6.21 6.23 95,344
10/03/2016 6.2 6.2336 6.1536 6.23 16,183
09/30/2016 6.19 6.21 6.15 6.2 33,128
09/29/2016 6.21 6.23 6.19 6.19 47,416
09/28/2016 6.21 6.2318 6.21 6.22 20,916
09/27/2016 6.21 6.231 6.2 6.23 19,831
09/26/2016 6.24 6.25 6.21 6.22 36,685
09/23/2016 6.3 6.3 6.25 6.26 69,662
09/22/2016 6.34 6.3625 6.31 6.31 47,541
09/21/2016 6.31 6.32 6.2901 6.31 42,632
09/20/2016 6.25 6.32 6.2401 6.32 33,722
09/19/2016 6.24 6.26 6.209 6.24 13,372
09/16/2016 6.1 6.21 6.1 6.21 30,764
09/15/2016 6.13 6.15 6.1258 6.14 22,967
09/14/2016 6.12 6.15 6.1 6.15 46,937
09/13/2016 6.16 6.1601 6.121 6.1299 33,447
09/12/2016 6.18 6.2422 6.1705 6.19 12,356
09/09/2016 6.21 6.24 6.18 6.23 27,574
09/08/2016 6.22 6.24 6.195 6.24 155,231
09/07/2016 6.18 6.22 6.18 6.2142 48,541
09/06/2016 6.09 6.17 6.09 6.1599 31,432
09/02/2016 6.142 6.16 6.12 6.138 39,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?