Historical Stock Prices

(ETF)
RYJ 
$33.98
*  
0.012
0.04%
Get RYJ Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading RYJ 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-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 34.02 34.298 33.98 33.98 17,074
01/22/2015 33.6 34.1281 33.45 33.992 37,110
01/21/2015 33.27 33.66 33.27 33.5 60,591
01/20/2015 33.43 33.512 33.108 33.35 10,211
01/16/2015 32.703 33.32 32.703 33.31 9,311
01/15/2015 33.29 33.5246 32.861 32.87 12,637
01/14/2015 33.308 33.466 32.94 33.39 16,548
01/13/2015 33.89 34.27 33.2901 33.5125 41,897
01/12/2015 34.04 34.04 33.68 33.77 27,274
01/09/2015 34.52 34.52 34.108 34.21 18,122
01/08/2015 34.42 34.61 34.4 34.48 26,201
01/07/2015 33.85 34.51 33.63 33.83 39,487
01/06/2015 34.12 34.144 33.46 33.71 20,179
01/05/2015 34.71 34.71 34.18 34.28 40,288
01/02/2015 35.16 35.18 34.7001 34.94 19,269
12/31/2014 35.29 35.391 34.99 34.99 14,861
12/30/2014 35.22 35.27 35.07 35.27 10,003
12/29/2014 35.19 35.35 35.19 35.288 5,756
12/26/2014 35.3535 35.3535 35.17 35.17 8,675
12/24/2014 35.15 35.172 35.06 35.17 8,452
12/23/2014 35.24 35.4099 35.23 35.28 23,772
12/22/2014 35.09 35.18 34.89 35.09 16,100
12/19/2014 34.8 35.23 34.75 35.23 32,521
12/18/2014 34.37 34.74 34.37 34.73 48,014
12/17/2014 33.08 34.056 33.08 34.056 15,518
12/16/2014 32.96 33.6699 32.96 33.05 30,420
12/15/2014 33.49 33.57 32.97 33.04 32,499
12/12/2014 33.48 33.6799 33.37 33.408 17,861
12/11/2014 33.72 34.116 33.69 33.72 18,967
12/10/2014 34.2 34.2 33.55 33.57 44,735
12/09/2014 33.6 34.33 33.5 34.33 69,479
12/08/2014 34.36 34.457 33.79 33.95 41,864
12/05/2014 34.3988 34.6 34.3988 34.52 12,540
12/04/2014 34.32 34.384 34.232 34.232 25,785
12/03/2014 34.05 34.4999 34.05 34.44 87,813
12/02/2014 33.76 34.16 33.76 34.109 49,274
12/01/2014 35.09 35.09 33.7701 33.85 38,067
11/28/2014 34.69 34.73 34.681 34.685 3,182
11/26/2014 35.02 35.0899 34.938 35.07 25,758
11/25/2014 35.06 35.224 34.95 35.001 138,960
11/24/2014 34.8531 35 34.8531 35 6,350
11/21/2014 34.95 35 34.7301 34.79 23,089
11/20/2014 34.11 34.69 34.11 34.69 14,475
11/19/2014 34.34 34.5036 34.1707 34.36 17,748
11/18/2014 34.647 34.7 34.531 34.61 89,012
11/17/2014 34.55 34.598 34.37 34.396 15,930
11/14/2014 34.55 34.6799 34.538 34.6799 3,794
11/13/2014 34.8799 34.8799 34.4302 34.51 7,577
11/12/2014 34.6499 34.8 34.6119 34.8 5,112
11/11/2014 34.745 34.745 34.6099 34.67 8,829
11/10/2014 34.56 34.8 34.56 34.76 49,841
11/07/2014 34.472 34.6714 34.472 34.66 8,195
11/06/2014 34.49 34.58 34.2827 34.538 22,141
11/05/2014 34.51 34.61 34.3101 34.4163 98,642
11/04/2014 34.508 34.508 34.226 34.36 8,068
11/03/2014 34.56 34.8099 34.47 34.57 24,510
10/31/2014 34.44 34.56 34.1932 34.56 28,350
10/30/2014 33.89 34.032 33.83 33.99 11,833
10/29/2014 33.92 34.09 33.72 33.86 29,685
10/28/2014 33.45 34 33.45 34 18,754
10/27/2014 33.21 33.3304 32.985 33.31 12,225
10/24/2014 33.22 33.4065 33.1725 33.4 22,586
10/23/2014 33.135 33.47 33.1 33.23 63,323
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?