Home > Quotes > RYJ > Historical Prices

Historical Stock Prices

(ETF)
RYJ 
$27.67
*  
unch
  negative  
unch
Get RYJ Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 27.62 27.71 27.42 27.67 7,401
05/23/2013 27.48 27.75 27.32 27.67 20,095
05/22/2013 28.3499 28.35 27.55 27.59 14,237
05/21/2013 28.07 28.1892 28.05 28.1499 6,755
05/20/2013 28.06 28.22 28.05 28.09 17,628
05/17/2013 27.989 28.1 27.97 28.1 10,046
05/16/2013 27.93 28.02 27.82 27.87 17,598
05/15/2013 27.84 28.03 27.83 27.93 8,845
05/14/2013 27.53 27.84 27.53 27.83 9,107
05/13/2013 27.55 27.62 27.5 27.5001 19,387
05/10/2013 27.45 27.61 27.444 27.61 7,726
05/09/2013 27.43 27.55 27.38 27.4424 11,759
05/08/2013 27.3 27.4299 27.2999 27.37 18,720
05/07/2013 27.19 27.35 27.17 27.34 41,755
05/06/2013 27.0001 27.209 27.0001 27.17 23,566
05/03/2013 26.78 27.069 26.78 26.97 8,407
05/02/2013 26.4 26.63 26.4 26.62 6,662
05/01/2013 26.57 26.58 26.23 26.23 10,223
04/30/2013 26.506 26.61 26.5 26.61 7,295
04/29/2013 26.378 26.5397 26.378 26.48 6,046
04/26/2013 26.42 26.42 26.3 26.39 6,994
04/25/2013 26.2 26.5198 26.2 26.46 7,687
04/24/2013 26.0303 26.12 26.0303 26.07 10,647
04/23/2013 26.0202 26.13 26.0202 26.13 6,785
04/22/2013 25.81 25.84 25.61 25.75 7,161
04/19/2013 25.389 25.6708 25.389 25.67 6,357
04/18/2013 25.63 25.68 25.4 25.46 11,987
04/17/2013 25.76 25.76 25.552 25.66 12,396
04/16/2013 25.81 26.08 25.8097 26.07 19,422
04/15/2013 26.1408 26.1408 25.6198 25.67 9,525
04/12/2013 26.38 26.45 26.292 26.42 15,909
04/11/2013 26.5 26.56 26.452 26.49 24,342
04/10/2013 26.16 26.49 26.16 26.49 9,759
04/09/2013 26.17 26.199 26.056 26.08 12,635
04/08/2013 25.92 26.11 25.86 26.09 50,208
04/05/2013 25.78 25.93 25.605 25.92 605,830
04/04/2013 25.9499 25.99 25.8561 25.99 10,226
04/03/2013 26.1599 26.1599 25.8096 25.86 11,003
04/02/2013 26.43 26.49 26.22 26.24 16,731
04/01/2013 26.57 26.57 26.18 26.24 8,795
03/28/2013 26.47 26.6 26.46 26.6 20,690
03/27/2013 26.27 26.49 26.26 26.48 12,755
03/26/2013 26.4299 26.43 26.2999 26.43 8,583
03/25/2013 26.35 26.38 26.1799 26.28 17,755
03/22/2013 26.2899 26.3299 26.25 26.28 9,004
03/21/2013 26.31 26.31 26.14 26.15 6,637
03/20/2013 26.2999 26.3792 26.29 26.37 9,075
03/19/2013 26.23 26.2562 25.9824 26.06 10,141
03/18/2013 26.09 26.272 25.98 26.13 17,826
03/15/2013 26.36 26.36 26.25 26.26 7,891
03/14/2013 26.22 26.32 26.22 26.32 12,324
03/13/2013 25.94 26.16 25.94 26.124 8,781
03/12/2013 26.018 26.09 25.94 25.97 14,558
03/11/2013 26.01 26.14 26.01 26.06 13,956
03/08/2013 25.93 26.05 25.926 26.05 8,399
03/07/2013 25.7189 25.81 25.7189 25.81 7,628
03/06/2013 25.65 25.6641 25.62 25.6515 5,592
03/05/2013 25.43 25.6199 25.43 25.5648 21,063
03/04/2013 25.14 25.33 25.11 25.33 16,001
03/01/2013 25.05 25.2501 24.93 25.22 11,754
02/28/2013 25.18 25.338 25.18 25.2 7,188
02/27/2013 24.92 25.25 24.92 25.2 10,147
02/26/2013 24.83 24.96 24.73 24.95 15,362
02/25/2013 25.351 25.41 24.78 24.78 11,210
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.