Historical Stock Prices

(ETF)
RYH 
$144.83
*  
0.4748
0.33%
Get RYH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RYH 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 144.4 145.546 144.1765 144.83 28,895
12/01/2016 145.89 145.89 144.05 144.3552 31,571
11/30/2016 147.51 147.97 145.4301 145.58 27,274
11/29/2016 146.82 147.728 146.514 147.1736 10,299
11/28/2016 147.07 147.49 146.48 146.52 15,881
11/25/2016 147.51 147.824 147.0957 147.55 12,456
11/23/2016 144.78 147.26 144.13 147.26 29,203
11/22/2016 148 148 145.0597 146.31 35,002
11/21/2016 148.05 148.8 147.9 148.38 17,899
11/18/2016 149.45 150.31 147.65 147.67 46,569
11/17/2016 148.5 149.346 148.5 149.33 10,557
11/16/2016 149.11 149.76 148.49 148.49 15,066
11/15/2016 148.88 149.5 147.86 149.34 15,650
11/14/2016 148.8 149.44 148.2446 148.48 27,874
11/11/2016 150.01 150.01 147.9 148.24 22,095
11/10/2016 150.42 151.6688 149.34 150.579 29,510
11/09/2016 148.5 149.84 145.7201 148.8863 33,492
11/08/2016 145.04 147.36 144.5 146.26 12,447
11/07/2016 144.37 146.25 143.68 145.96 18,554
11/04/2016 141.48 143.612 141.48 142.6413 20,654
11/03/2016 143.24 143.6301 140.9779 141 13,118
11/02/2016 142.73 144.09 142.18 143.07 15,087
11/01/2016 143.99 144.13 141.84 143.08 31,394
10/31/2016 144.54 144.54 143.72 143.76 18,085
10/28/2016 145.34 145.8656 144.163 144.56 15,987
10/27/2016 147.96 148.49 147 147.02 6,229
10/26/2016 148.51 148.66 146.73 146.94 33,434
10/25/2016 150.08 150.2458 149.115 149.115 13,374
10/24/2016 150.82 151.0034 150.32 150.39 27,360
10/21/2016 151.065 151.065 149.847 150.34 4,611
10/20/2016 150.7 151.62 150.7 151.274 6,783
10/19/2016 151.39 151.39 150.61 150.67 15,263
10/18/2016 150.21 151.483 150.21 151.37 15,158
10/17/2016 149.38 149.38 148.82 148.93 7,804
10/14/2016 150.87 150.8838 149.45 149.45 10,563
10/13/2016 149.65 150.6846 149.07 150.35 12,475
10/12/2016 151.35 151.616 150.26 150.26 20,178
10/11/2016 154.34 155.47 150.6396 151.26 23,429
10/10/2016 155.05 155.85 155.05 155.61 10,773
10/07/2016 154.71 154.71 153.465 154.65 6,618
10/06/2016 154.56 154.7 153.67 154.43 12,479
10/05/2016 154.76 155.27 154.76 154.86 7,438
10/04/2016 154.77 155.178 153.5521 154.25 8,634
10/03/2016 154.96 155.85 153.8403 154.59 17,731
09/30/2016 154.26 155.752 153.9262 155.61 11,192
09/29/2016 156.64 156.64 153.4224 154.05 10,709
09/28/2016 156.9 156.99 155.88 156.73 33,663
09/27/2016 155.35 156.74 155.35 156.71 9,991
09/26/2016 156.69 156.69 155.1804 155.37 10,622
09/23/2016 157.71 157.9285 157.4301 157.48 16,890
09/22/2016 156.89 157.99 156.89 157.84 50,018
09/21/2016 155.1 156.38 154.3615 156.32 13,233
09/20/2016 155.02 155.99 154.66 154.91 16,459
09/19/2016 155.09 155.5362 154.3306 154.49 7,269
09/16/2016 154.25 155.06 153.87 154.84 15,380
09/15/2016 152.78 155.2401 152.52 154.81 5,974
09/14/2016 153.26 153.92 152.4 152.69 15,092
09/13/2016 154.37 154.99 152.41 153.08 15,780
09/12/2016 152.03 155.635 151.8899 155.39 25,262
09/09/2016 155.49 155.49 152.57 152.57 34,279
09/08/2016 156.07 156.54 155.91 156.52 15,175
09/07/2016 156.1 157.11 155.795 156.37 11,229
09/06/2016 155.77 156.31 155.57 156.08 42,279
09/02/2016 155.91 155.96 155.25 155.49 37,337
*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?