Historical Stock Prices

(ETF)
RJZ 
$7.7624
*  
0.0376
0.48%
Get RJZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RJZ 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 7.7624 7.7624 7.7624 7.7624 366
09/22/2016 7.76 7.8 7.76 7.8 3,277
09/21/2016 7.675 7.7099 7.6706 7.7099 7,543
09/20/2016 7.6264 7.6599 7.6101 7.6101 863
09/19/2016 7.58 7.58 7.58 7.58 2,549
09/16/2016 7.55 7.55 7.55 7.55 00
09/15/2016 7.5405 7.5987 7.5405 7.55 1,545
09/14/2016 7.5901 7.5911 7.59 7.59 2,016
09/13/2016 7.5499 7.5499 7.49 7.49 1,650
09/12/2016 7.5499 7.55 7.5499 7.55 466
09/09/2016 7.6101 7.6101 7.58 7.58 353,252
09/08/2016 7.6601 7.6972 7.66 7.6756 4,269
09/07/2016 7.75 7.75 7.68 7.7127 9,588
09/06/2016 7.67 7.74 7.67 7.715 31,317
09/02/2016 7.6399 7.6599 7.6 7.65 3,394
09/01/2016 7.56 7.59 7.55 7.57 16,084
08/31/2016 7.54 7.5799 7.53 7.53 6,712
08/30/2016 7.5899 7.5899 7.54 7.54 13,710
08/29/2016 7.54 7.6029 7.54 7.57 6,779
08/26/2016 7.6499 7.6499 7.58 7.58 2,666
08/25/2016 7.58 7.6099 7.5601 7.5701 6,733
08/24/2016 7.62 7.62 7.57 7.598 4,928
08/23/2016 7.69 7.7399 7.68 7.7063 10,779
08/22/2016 7.7199 7.7199 7.67 7.7125 2,837
08/19/2016 7.7899 7.7899 7.74 7.75 4,370
08/18/2016 7.83 7.86 7.8 7.81 18,209
08/17/2016 7.766 7.8199 7.7601 7.7701 3,889
08/16/2016 7.7601 7.7913 7.7601 7.7913 3,545
08/15/2016 7.7301 7.81 7.7301 7.792 5,523
08/12/2016 7.83 7.83 7.74 7.74 76,894
08/11/2016 7.8162 7.8699 7.7901 7.7901 3,344
08/10/2016 7.8899 7.8899 7.8001 7.8001 1,998
08/09/2016 7.779 7.78 7.74 7.7401 2,842
08/08/2016 7.7899 7.7899 7.7301 7.7799 6,766
08/05/2016 8 8 7.73 7.73 415,798
08/04/2016 8 8 7.832 7.832 83,944
08/03/2016 7.845 7.89 7.82 7.89 6,620
08/02/2016 8 8 7.952 7.952 4,145
08/01/2016 7.94 7.94 7.81 7.918 11,706
07/29/2016 7.87 7.87 7.87 7.87 2,662
07/28/2016 7.72 7.86 7.72 7.7883 5,175
07/27/2016 7.7199 7.7199 7.6965 7.6965 453
07/26/2016 7.6908 7.6908 7.65 7.66 1,647
07/25/2016 7.7 7.7 7.671 7.671 1,498
07/22/2016 7.7515 7.7515 7.7515 7.7515 00
07/21/2016 7.73 7.7515 7.721 7.7515 2,731
07/20/2016 7.7 7.7 7.671 7.671 1,548
07/19/2016 7.7401 7.8 7.7401 7.79 965
07/18/2016 7.8103 7.8103 7.8103 7.8103 00
07/15/2016 7.8103 7.8103 7.8103 7.8103 00
07/14/2016 7.84 7.84 7.8103 7.8103 1,233
07/13/2016 7.8299 7.8299 7.8299 7.8299 210
07/12/2016 7.7501 7.8 7.7501 7.8 389
07/11/2016 7.734 7.75 7.69 7.732 6,935
07/08/2016 7.66 7.66 7.651 7.654 1,500
07/07/2016 7.6799 7.6799 7.6552 7.6599 1,888
07/06/2016 7.7098 7.73 7.7098 7.73 2,998
07/05/2016 7.4 7.67 7.4 7.67 4,198
07/01/2016 7.68 7.69 7.68 7.69 1,506
06/30/2016 7.5 7.55 7.48 7.54 9,990
06/29/2016 7.4699 7.47 7.4564 7.4615 4,200
06/28/2016 7.37 7.37 7.37 7.37 200
06/27/2016 7.2 7.31 7.2 7.29 9,821
06/24/2016 7.2499 7.2499 7.2499 7.2499 00
06/23/2016 7.2499 7.2499 7.2499 7.2499 00
*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?