Historical Stock Prices

(ETF)
RYF 
$45.2
*  
0.09
0.2%
Get RYF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading RYF 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 45.44 45.48 45.2 45.2 110,993
12/23/2014 45.32 45.489 45.06 45.29 38,397
12/22/2014 44.99 45.069 44.78 45.06 34,385
12/19/2014 45.09 45.09 44.554 44.85 35,666
12/18/2014 44.46 44.82 44.2 44.82 40,274
12/17/2014 43.08 43.879 43.08 43.86 64,619
12/16/2014 43.06 43.6499 42.84 42.969 24,528
12/15/2014 43.79 43.83 43.06 43.26 45,708
12/12/2014 44.22 44.29 43.55 43.55 36,119
12/11/2014 44.53 44.73 44.389 44.389 43,655
12/10/2014 44.82 44.82 44.2601 44.3 25,182
12/09/2014 44.52 44.86 44.3907 44.86 20,703
12/08/2014 44.7 45.06 44.64 44.88 38,485
12/05/2014 44.5 44.779 44.5 44.64 25,654
12/04/2014 44.33 44.36 44.12 44.36 14,706
12/03/2014 44.29 44.38 44.151 44.33 55,274
12/02/2014 43.98 44.2 43.94 44.17 34,702
12/01/2014 43.95 44.05 43.806 43.87 323,246
11/28/2014 44.18 44.4174 44.17 44.19 11,644
11/26/2014 44.091 44.179 44.063 44.16 16,107
11/25/2014 44.33 44.33 44.015 44.11 478,133
11/24/2014 43.85 44.2499 43.84 44.19 28,806
11/21/2014 44.21 44.21 43.884 43.9436 21,246
11/20/2014 43.55 43.709 43.42 43.67 71,102
11/19/2014 43.7 43.7 43.4801 43.619 16,844
11/18/2014 43.62 43.8299 43.62 43.71 34,881
11/17/2014 43.61 43.61 43.41 43.577 40,987
11/14/2014 43.86 43.98 43.501 43.58 34,253
11/13/2014 43.84 43.84 43.572 43.7 16,311
11/12/2014 43.74 43.74 43.55 43.71 19,894
11/11/2014 43.91 43.91 43.69 43.76 35,368
11/10/2014 43.66 43.735 43.55 43.693 19,816
11/07/2014 43.55 43.64 43.35 43.52 19,151
11/06/2014 43.69 43.69 43.376 43.55 316,017
11/05/2014 43.8 43.8 43.5 43.6204 23,538
11/04/2014 43.45 43.49 43.2001 43.49 26,446
11/03/2014 43.39 43.54 43.29 43.39 60,326
10/31/2014 43.11 43.7725 43.05 43.33 449,081
10/30/2014 42.34 42.86 42.34 42.638 67,024
10/29/2014 42.46 42.539 42.179 42.48 45,269
10/28/2014 42.15 42.332 42.03 42.33 186,692
10/27/2014 41.76 41.95 41.73 41.91 30,885
10/24/2014 41.4801 41.812 41.4801 41.812 17,627
10/23/2014 41.51 41.639 41.38 41.45 31,608
10/22/2014 41.47 41.52 41.1282 41.14 17,290
10/21/2014 41.14 41.43 40.93 41.3999 118,979
10/20/2014 40.35 40.7 40.34 40.695 36,785
10/17/2014 40.45 40.5699 40.17 40.3648 28,399
10/16/2014 39.38 40.17 39.11 39.97 22,633
10/15/2014 40.06 40.1 39.1 39.99 183,420
10/14/2014 40.45 40.804 40.408 40.563 17,923
10/13/2014 40.61 40.8 40.194 40.21 21,553
10/10/2014 40.89 41.2 40.59 40.59 77,095
10/09/2014 41.64 41.99 40.91 40.93 50,192
10/08/2014 41.06 41.639 40.899 41.639 12,719
10/07/2014 41.6 41.6 40.96 40.96 10,819
10/06/2014 41.89 41.92 41.559 41.65 212,151
10/03/2014 42 42 41.52 41.74 15,702
10/02/2014 41.2 41.3577 40.83 41.2486 25,089
10/01/2014 41.5 41.5 41.05 41.17 104,093
09/30/2014 41.78 41.8246 41.53 41.53 441,748
09/29/2014 41.58 41.779 41.41 41.74 24,337
09/26/2014 41.7 41.96 41.56 41.89 162,720
09/25/2014 41.95 41.95 41.45 41.564 28,375
09/24/2014 41.85 42.51 41.739 42.06 27,811
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?