Historical Stock Prices

(ETF)
RYE 
$53.56
*  
0.90
1.65%
Get RYE Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading RYE 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 04-JUN-2015 TO 04-SEP-2015

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.
09/04/2015 53.45 53.8708 53.25 53.56 39,884
09/03/2015 54.65 55.67 54.0101 54.46 37,298
09/02/2015 54.33 54.87 52.9357 54.21 13,850
09/01/2015 55.68 55.68 53.62 53.8 36,606
08/31/2015 54.91 56.32 53.79 56.05 60,885
08/28/2015 53.52 55.8199 53.52 55.22 87,882
08/27/2015 52.77 53.8992 52.0115 53.7167 771,556
08/26/2015 50.37 50.88 49.7528 50.88 38,012
08/25/2015 51 52.19 49.148 49.148 45,201
08/24/2015 52.29 52.29 45 49.9199 71,580
08/21/2015 54.18 54.6 52.746 52.81 60,132
08/20/2015 55.63 55.99 54.45 54.45 26,369
08/19/2015 57.14 57.14 55.51 55.75 37,142
08/18/2015 57.31 57.695 57.014 57.4 17,205
08/17/2015 57.3 57.712 56.92 57.43 19,024
08/14/2015 57.92 57.95 57.21 57.28 9,948
08/13/2015 58.36 58.36 57.51 57.71 56,321
08/12/2015 57.69 59.2 57.626 59.0755 23,907
08/11/2015 57.28 57.85 56.5 57.841 22,513
08/10/2015 55.72 57.96 55.72 57.85 51,862
08/07/2015 57.15 57.15 55.45 55.5399 24,657
08/06/2015 54.96 56.85 54.4 56.7998 25,210
08/05/2015 56.22 57.1761 55.1928 55.32 27,800
08/04/2015 56.3 56.78 55.74 55.864 13,976
08/03/2015 57.32 57.466 56.0446 56.0446 33,030
07/31/2015 58.05 58.39 57.51 57.51 26,286
07/30/2015 58.83 59.09 58.031 58.4 14,271
07/29/2015 58.27 59.18 57.97 59.1696 17,881
07/28/2015 56.85 58.6202 56.4566 58.3 21,719
07/27/2015 56.96 57.18 56.23 56.6699 31,304
07/24/2015 58.76 58.76 57.179 57.42 30,876
07/23/2015 58.48 58.95 57.95 58.667 13,223
07/22/2015 58.98 59.1801 58.36 58.43 51,056
07/21/2015 59.45 60.19 59.2 59.36 18,655
07/20/2015 60.5 60.5 59.35 59.41 46,730
07/17/2015 61.96 61.96 60.57 60.71 40,728
07/16/2015 62.07 62.2737 61.7401 61.9799 13,512
07/15/2015 61.357 63.188 61.357 61.84 27,619
07/14/2015 62.53 63.695 62.53 63.375 18,553
07/13/2015 62.33 63.2 62.289 62.81 12,909
07/10/2015 62.6 62.81 62.07 62.15 27,412
07/09/2015 62.276 63.05 62.276 62.36 10,327
07/08/2015 62.95 63.179 61.5 61.81 16,434
07/07/2015 62.36 63.54 61.15 63.28 31,727
07/06/2015 62.92 63.1965 62.3 62.377 42,324
07/02/2015 63.37 63.8999 63.37 63.549 30,637
07/01/2015 64.28 64.28 62.864 63.05 47,698
06/30/2015 64 64.44 63.81 64.26 20,853
06/29/2015 64.45 64.79 63.68 63.68 21,098
06/26/2015 64.73 65.13 64.6 65.1 156,109
06/25/2015 65.71 65.71 64.86 64.956 17,351
06/24/2015 65.92 66.4 65.68 65.75 19,514
06/23/2015 65.91 66.4187 65.9 66.22 19,576
06/22/2015 65.498 65.97 65.2 65.89 28,764
06/19/2015 65.57 65.62 64.83 65.04 18,544
06/18/2015 66.76 66.81 66 66.01 10,090
06/17/2015 67.29 67.51 66.15 66.5 37,025
06/16/2015 66.23 66.79 65.96 66.74 39,055
06/15/2015 65.75 66.61 65.6838 66.13 14,225
06/12/2015 67.55 67.55 66.31 66.41 44,501
06/11/2015 68.09 68.09 67.211 67.237 49,679
06/10/2015 67.66 68.07 67.66 67.9 22,483
06/09/2015 67.6 67.97 67.04 67.04 56,897
06/08/2015 67.3 67.69 66.791 67.01 12,337
06/05/2015 66.96 68.1 66.45 67.42 15,723
06/04/2015 67.52 67.52 66.76 66.76 12,332
*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?