Historical Stock Prices

(ETF)
RJI 
$5.2642
*  
0.0042
0.08%
Get RJI Alerts
*Delayed - data as of Jan. 13, 2017  -  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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 5.23 5.27 5.23 5.2642 62,984
01/12/2017 5.2 5.28 5.2 5.26 94,071
01/11/2017 5.17 5.2199 5.162 5.2022 146,163
01/10/2017 5.18 5.21 5.15 5.18 307,205
01/09/2017 5.21 5.21 5.16 5.16 135,635
01/06/2017 5.22 5.25 5.2 5.22 293,958
01/05/2017 5.23 5.26 5.215 5.24 148,280
01/04/2017 5.17 5.21 5.146 5.205 158,778
01/03/2017 5.24 5.24 5.1203 5.15 561,570
12/30/2016 5.19 5.2 5.18 5.19 131,517
12/29/2016 5.21 5.21 5.18 5.19 188,180
12/28/2016 5.18 5.21 5.18 5.2 557,816
12/27/2016 5.15 5.2 5.15 5.19 565,321
12/23/2016 5.11 5.1348 5.11 5.11 176,536
12/22/2016 5.12 5.15 5.11 5.11 698,532
12/21/2016 5.17 5.17 5.12 5.12 86,306
12/20/2016 5.14 5.16 5.12 5.14 334,143
12/19/2016 5.17 5.17 5.13 5.13 203,761
12/16/2016 5.14 5.18 5.14 5.16 232,301
12/15/2016 5.15 5.17 5.12 5.14 141,380
12/14/2016 5.23 5.2547 5.17 5.17 132,783
12/13/2016 5.236 5.26 5.21 5.23 111,286
12/12/2016 5.25 5.27 5.21 5.23 229,152
12/09/2016 5.2 5.209 5.17 5.18 158,070
12/08/2016 5.14 5.17 5.13 5.17 366,281
12/07/2016 5.18 5.19 5.14 5.16 158,650
12/06/2016 5.17 5.2 5.17 5.17 124,689
12/05/2016 5.2 5.23 5.1851 5.2 189,687
12/02/2016 5.15 5.17 5.13 5.165 382,195
12/01/2016 5.12 5.16 5.11 5.14 1,030,862
11/30/2016 5.19 5.19 5.03 5.05 325,571
11/29/2016 4.93 4.9598 4.92 4.92 99,075
11/28/2016 5.03 5.0626 5.02 5.02 71,131
11/25/2016 5 5.0178 4.98 4.99 57,428
11/23/2016 4.999 5.04 4.98 5.04 94,149
11/22/2016 5.01 5.03 4.9901 5.01 100,105
11/21/2016 4.96 5.02 4.95 5.01 163,226
11/18/2016 4.88 4.9 4.85 4.88 358,485
11/17/2016 4.9 4.9299 4.85 4.85 119,037
11/16/2016 4.88 4.9016 4.86 4.87 436,745
11/15/2016 4.85 4.9 4.85 4.88 165,359
11/14/2016 4.79 4.81 4.76 4.8 156,256
11/11/2016 4.89 4.89 4.8 4.81 433,861
11/10/2016 4.91 4.92 4.88 4.9 176,287
11/09/2016 4.86 4.95 4.86 4.92 146,361
11/08/2016 4.87 4.93 4.87 4.89 104,732
11/07/2016 4.89 4.91 4.87 4.9 95,803
11/04/2016 4.856 4.8899 4.856 4.86 75,946
11/03/2016 4.91 4.9299 4.88 4.89 115,938
11/02/2016 4.94 4.94 4.9 4.91 93,446
11/01/2016 4.98 5.009 4.944 4.95 1,136,961
10/31/2016 5.01 5.0276 4.97 4.97 111,059
10/28/2016 5.07 5.09 5.04 5.05 245,904
10/27/2016 5.05 5.08 5.05 5.06 86,101
10/26/2016 5.02 5.0699 5.02 5.04 38,895
10/25/2016 5.07 5.07 5.04 5.05 342,629
10/24/2016 5 5.08 5 5.07 55,622
10/21/2016 5.05 5.09 5.05 5.06 70,853
10/20/2016 5.08 5.0999 5.056 5.06 109,623
10/19/2016 5.08 5.15 5.08 5.12 169,703
10/18/2016 5.1 5.1099 5.08 5.09 187,333
10/17/2016 5.08 5.09 5.056 5.08 87,231
10/14/2016 5.08 5.1 5.07 5.09 67,999
10/13/2016 5.03 5.09 5.02 5.08 202,201
*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?