Historical Stock Prices

(ETF)
RJI 
$4.9
*  
0.07
1.41%
Get RJI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RJI 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 4.95 4.9799 4.89 4.9 81,327
09/22/2016 4.99 5 4.96 4.97 313,774
09/21/2016 4.91 4.9499 4.91 4.94 82,702
09/20/2016 4.84 4.9 4.84 4.89 630,594
09/19/2016 4.88 4.8899 4.84 4.84 714,678
09/16/2016 4.8 4.85 4.7903 4.85 102,636
09/15/2016 4.82 4.8599 4.8003 4.83 102,633
09/14/2016 4.83 4.84 4.81 4.82 194,633
09/13/2016 4.88 4.9 4.84 4.86 91,541
09/12/2016 4.89 4.93 4.88 4.91 112,930
09/09/2016 4.96 4.96 4.9 4.9 1,301,962
09/08/2016 4.93 5 4.92 4.98 160,281
09/07/2016 4.89 4.92 4.87 4.9192 401,747
09/06/2016 4.83 4.8899 4.83 4.87 265,198
09/02/2016 4.84 4.86 4.83 4.83 150,704
09/01/2016 4.8112 4.8253 4.77 4.79 2,728,542
08/31/2016 4.84 4.89 4.8101 4.82 132,827
08/30/2016 4.95 4.9694 4.89 4.89 162,058
08/29/2016 4.96 4.96 4.94 4.96 168,351
08/26/2016 5 5.06 4.97 4.99 138,208
08/25/2016 4.98 5.01 4.98 4.99 188,913
08/24/2016 5.01 5.03 4.98 4.98 82,561
08/23/2016 5 5.0799 4.99 5.06 243,025
08/22/2016 5.0596 5.0599 5.02 5.02 111,141
08/19/2016 5.077 5.1 5.07 5.1 57,476
08/18/2016 5.07 5.126 5.0601 5.1 132,124
08/17/2016 5.02 5.06 4.95 5.05 84,672
08/16/2016 4.99 5.0399 4.97 5.02 147,979
08/15/2016 4.95 5 4.75 5 109,800
08/12/2016 4.9 4.94 4.8866 4.93 204,966
08/11/2016 4.84 4.91 4.8349 4.89 108,520
08/10/2016 4.89 4.91 4.8128 4.82 171,585
08/09/2016 4.9 4.91 4.85 4.86 126,387
08/08/2016 4.88 4.9099 4.88 4.8926 65,197
08/05/2016 4.86 4.86 4.83 4.86 582,013
08/04/2016 4.81 4.864 4.79 4.86 758,041
08/03/2016 4.76 4.83 4.76 4.82 186,059
08/02/2016 4.824 4.84 4.73 4.75 858,796
08/01/2016 4.8 4.8299 4.76 4.76 435,456
07/29/2016 4.79 4.86 4.78 4.84 148,836
07/28/2016 4.84 4.84 4.8 4.8 96,369
07/27/2016 4.87 4.8899 4.8101 4.84 90,075
07/26/2016 4.864 4.88 4.84 4.85 196,837
07/25/2016 4.89 4.89 4.85 4.86 102,345
07/22/2016 4.93 4.93 4.89 4.91 151,540
07/21/2016 4.91 4.9699 4.91 4.93 102,807
07/20/2016 4.93 4.9799 4.921 4.945 97,101
07/19/2016 5.02 5.02 4.97 4.97 218,763
07/18/2016 5.01 5.04 4.99 5.03 82,210
07/15/2016 5.0617 5.0707 5.0301 5.044 81,598
07/14/2016 5.08 5.08 5.0501 5.0501 271,697
07/13/2016 5.08 5.09 5.02 5.03 141,851
07/12/2016 5.03 5.09 5.0001 5.08 106,440
07/11/2016 5.02 5.0283 4.96 4.964 98,898
07/08/2016 4.96 5 4.96 5 1,755,338
07/07/2016 5.08 5.081 4.92 4.94 723,260
07/06/2016 4.99 5.07 4.9828 5.07 1,778,353
07/05/2016 5.07 5.089 5 5.04 216,707
07/01/2016 5.1 5.18 5.1 5.16 2,082,040
06/30/2016 5.13 5.14 5.0974 5.11 403,668
06/29/2016 5.11 5.17 5.1001 5.13 191,554
06/28/2016 5.06 5.0893 5.0401 5.08 175,189
06/27/2016 5.02 5.02 4.96 4.99 190,616
06/24/2016 5.02 5.04 5.01 5.03 207,199
06/23/2016 5.11 5.14 5.09 5.13 52,974
*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?