Guggenheim Raymond James SB-1 Equity Fund Historical Stock Prices

(ETF)
RYJ 
$35.23
*  
0.50
1.44%
Get RYJ Alerts
*Delayed - data as of Dec. 19, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  35.07  35.23  34.75  35.23 32,421
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
10/22/2014 33.198 33.34 32.75 32.75 49,765
10/21/2014 32.72 33.17 32.72 33.17 20,900
10/20/2014 32.0965 32.508 32.0965 32.47 22,095
10/17/2014 32.55 32.6065 32.15 32.34 105,080
10/16/2014 31.23 32.26 31.23 32.17 103,260
10/15/2014 31.005 31.772 30.64 31.7699 77,751
10/14/2014 31.53 31.8908 31.34 31.3703 24,547
10/13/2014 31.79 31.82 31.28 31.294 22,900
10/10/2014 32.17 32.26 31.684 31.71 57,311
10/09/2014 33.18 33.2 32.31 32.31 118,239
10/08/2014 32.71 33.222 32.39 33.18 47,597
10/07/2014 33.122 33.23 32.73 32.73 51,348
10/06/2014 33.66 33.69 33.35 33.35 20,303
10/03/2014 33.6 33.686 33.56 33.56 10,741
10/02/2014 33.132 33.362 32.7799 33.34 42,584
10/01/2014 33.5 33.5 33.08 33.14 13,148
09/30/2014 33.96 34.03 33.7 33.75 20,543
09/29/2014 33.67 33.99 33.67 33.9201 8,593
09/26/2014 33.73 33.9702 33.73 33.95 5,640
09/25/2014 34.1 34.16 33.5801 33.71 46,982
09/24/2014 33.95 34.2 33.84 34.1734 12,494
09/23/2014 34.2 34.2 33.9563 34.0001 7,990
09/22/2014 34.64 34.64 34.1802 34.19 9,582
09/19/2014 35.1005 35.1005 34.6405 34.74 11,275
09/18/2014 35.028 35.05 34.91 35 32,764
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?