Guggenheim Raymond James SB-1 Equity Fund Historical Stock Prices

(ETF)
RYJ 
$39.385
*  
0.143
0.36%
Get RYJ Alerts
*Delayed - data as of Jun. 22, 2017  -  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 22-MAR-2017 TO 22-JUN-2017

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.
16:00 39.33 39.4892 39.26 39.385 6,207
06/22/2017 39.26 39.4892 39.26 39.385 6,207
06/21/2017 39.39 39.52 39.1804 39.242 3,372
06/20/2017 39.53 39.63 39.4986 39.5017 11,111
06/19/2017 39.82 40.02 39.82 39.901 3,521
06/16/2017 39.5754 39.6773 39.5754 39.64 5,266
06/15/2017 39.79 39.8786 39.67 39.69 16,640
06/14/2017 40.6 40.6 40.05 40.22 5,014
06/13/2017 40.265 40.52 40.265 40.5134 15,317
06/12/2017 40.14 40.175 40.0315 40.1066 11,610
06/09/2017 39.9003 40.25 39.885 40.03 21,450
06/08/2017 39.6 39.8121 39.6 39.8121 2,038
06/07/2017 39.83 39.8934 39.45 39.59 3,937
06/06/2017 39.5986 39.9 39.4901 39.9 8,722
06/05/2017 40.04 40.04 39.831 39.93 3,511
06/02/2017 39.9342 40.1166 39.9342 40.0604 2,808
06/01/2017 39.4799 39.8907 39.414 39.89 8,598
05/31/2017 39.22 39.2688 39 39.23 5,552
05/30/2017 39.5066 39.5066 39.34 39.35 2,813
05/26/2017 39.682 39.7935 39.6568 39.7935 1,594
05/25/2017 40.05 40.1766 39.724 39.805 5,599
05/24/2017 40.06 40.06 39.78 39.87 6,800
05/23/2017 39.9348 40.03 39.9023 40.03 2,603
05/22/2017 40.1299 40.1299 39.9634 40.031 6,495
05/19/2017 39.78 39.9535 39.76 39.76 11,272
05/18/2017 39.1499 39.4066 39.1186 39.3804 4,077
05/17/2017 39.7196 39.7196 39.2196 39.2196 6,864
05/16/2017 40.1699 40.1699 39.87 40.0687 12,431
05/15/2017 40.2899 40.2899 40.0103 40.0103 11,789
05/12/2017 39.61 39.7717 39.6076 39.65 4,766
05/11/2017 39.73 39.9073 39.73 39.8735 5,492
05/10/2017 39.65 40.05 39.65 39.99 3,917
05/09/2017 39.74 39.74 39.5965 39.7 4,106
05/08/2017 39.724 39.8599 39.55 39.66 4,952
05/05/2017 39.27 39.74 39.22 39.69 6,349
05/04/2017 39.29 39.39 38.98 39.1 11,214
05/03/2017 39.56 39.56 39.33 39.5 12,883
05/02/2017 39.7301 39.7448 39.58 39.62 10,268
05/01/2017 39.63 39.8128 39.6 39.8128 7,466
04/28/2017 39.8 39.83 39.61 39.61 13,184
04/27/2017 40.15 40.15 39.7272 39.95 7,040
04/26/2017 40.22 40.3934 40.11 40.11 38,991
04/25/2017 40.32 40.3473 40.1334 40.23 5,136
04/24/2017 39.8765 40.04 39.8672 40.02 7,812
04/21/2017 39.59 39.611 39.4701 39.54 8,903
04/20/2017 39.34 39.6428 39.34 39.5979 6,829
04/19/2017 39.4896 39.4997 39.17 39.17 2,269
04/18/2017 39.4865 39.4865 39.2 39.3921 2,549
04/17/2017 39.05 39.448 39.05 39.448 3,277
04/13/2017 39.5899 39.5899 39.13 39.1579 3,701
04/12/2017 39.7401 39.797 39.4196 39.4196 5,956
04/11/2017 39.72 39.9435 39.6265 39.895 7,796
04/10/2017 40.0696 40.0711 39.8317 39.8317 5,315
04/07/2017 39.65 39.8742 39.65 39.711 5,917
04/06/2017 39.7866 39.8173 39.66 39.7665 12,777
04/05/2017 40.07 40.2899 39.455 39.588 5,796
04/04/2017 39.79 39.8635 39.75 39.85 4,494
04/03/2017 40.3 40.3 39.6 39.9173 3,556
03/31/2017 39.9465 40.2183 39.9465 40.209 5,066
03/30/2017 39.82 40.034 39.81 39.966 17,129
03/29/2017 39.65 39.94 39.11 39.87 6,987
03/28/2017 39.39 39.669 39.2396 39.669 7,055
03/27/2017 38.75 39.35 38.75 39.35 3,991
03/24/2017 39.17 39.2403 39.1 39.18 3,715
03/23/2017 38.77 39.3 38.77 38.9596 7,409
03/22/2017 38.56 38.8299 38.56 38.6701 10,047
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for RYJ





Research Brokers before you trade

Want to trade FX?





Smart Portfolio