Guggenheim Raymond James SB-1 Equity Fund Historical Stock Prices

(ETF)
RYJ 
$34.86
*  
0.05
0.14%
Get RYJ Alerts
*Delayed - data as of Jul. 23, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  34.9695  34.7419  34.86 30,510
07/23/2014 34.88 34.9695 34.7419 34.86 30,510
07/22/2014 34.86 34.9996 34.86 34.91 96,103
07/21/2014 34.6385 34.69 34.5303 34.66 9,885
07/18/2014 34.34 34.7397 34.34 34.69 9,208
07/17/2014 34.78 34.8 34.19 34.23 712,862
07/16/2014 34.89 34.89 34.67 34.72 29,021
07/15/2014 34.9216 34.9681 34.6705 34.71 34,152
07/14/2014 34.89 34.9998 34.85 34.88 16,517
07/11/2014 34.63 34.72 34.5501 34.67 9,244
07/10/2014 34.52 34.88 34.27 34.71 30,839
07/09/2014 34.88 35 34.8 34.97 15,191
07/08/2014 35.4 35.4 34.6 34.78 724,013
07/07/2014 35.8 35.8 35.27 35.28 72,676
07/03/2014 35.6 35.84 35.6 35.84 5,969
07/02/2014 35.68 35.7194 35.48 35.5 19,525
07/01/2014 35.35 35.84 35.2726 35.61 20,974
06/30/2014 35.239 35.35 35.136 35.34 15,465
06/27/2014 34.966 35.189 34.94 35.08 32,223
06/26/2014 35.06 35.07 34.84 35.0696 13,149
06/25/2014 34.8 35.122 34.66 35.122 11,395
06/24/2014 35.12 35.43 34.93 34.95 33,981
06/23/2014 35.28 35.28 35.1183 35.14 26,998
06/20/2014 35.18 35.2649 35.0701 35.22 24,818
06/19/2014 35.1 35.16 34.9624 35.16 17,699
06/18/2014 34.8688 35.0797 34.78 35.05 45,495
06/17/2014 34.49 34.91 34.49 34.86 54,136
06/16/2014 34.474 34.62 34.38 34.58 21,457
06/13/2014 34.36 34.4625 34.2105 34.42 14,797
06/12/2014 34.98 34.99 34.3201 34.398 12,512
06/11/2014 34.62 34.72 34.5957 34.67 25,863
06/10/2014 34.76 34.79 34.6 34.75 50,160
06/09/2014 34.5 34.8895 34.42 34.78 35,626
06/06/2014 34.355 34.55 34.355 34.49 21,198
06/05/2014 33.8887 34.2595 33.7001 34.1902 22,380
06/04/2014 33.56 33.8 33.4212 33.75 73,702
06/03/2014 33.58 33.679 33.45 33.57 37,503
06/02/2014 33.93 33.93 33.52 33.68 23,045
05/30/2014 33.99 33.99 33.6601 33.82 23,485
05/29/2014 33.9199 33.94 33.8601 33.9199 11,776
05/28/2014 33.84 33.9999 33.7101 33.86 20,716
05/27/2014 33.7 33.99 33.6513 33.91 21,003
05/23/2014 33.31 33.5303 33.28 33.52 34,892
05/22/2014 33 33.33 33 33.28 16,644
05/21/2014 32.79 32.9996 32.7 32.98 13,967
05/20/2014 32.9984 32.9984 32.5501 32.76 20,657
05/19/2014 32.68 33.02 32.6212 33.02 16,495
05/16/2014 32.47 32.65 32.32 32.6396 33,987
05/15/2014 32.7 32.7 32.2 32.54 30,593
05/14/2014 33.1 33.1 32.6996 32.73 45,642
05/13/2014 33.33 33.36 33.1101 33.14 30,059
05/12/2014 32.77 33.3594 32.77 33.35 34,924
05/09/2014 32.8267 32.8267 32.3778 32.66 31,332
05/08/2014 32.68 33.03 32.47 32.6 22,319
05/07/2014 32.96 32.96 32.5403 32.79 124,461
05/06/2014 33.33 33.33 32.82 32.82 22,270
05/05/2014 33.35 33.35 33.0392 33.33 15,695
05/02/2014 33.3679 33.63 33.3304 33.39 24,445
05/01/2014 33.2299 33.4495 33.0216 33.27 26,156
04/30/2014 33 33.1796 32.81 33.16 25,013
04/29/2014 33.1 33.11 32.9512 33.0685 73,536
04/28/2014 33.04 33.3091 32.5407 32.95 51,463
04/25/2014 33.6782 33.6782 33.12 33.17 17,388
04/24/2014 33.92 34.05 33.57 33.73 37,342
04/23/2014 34.06 34.07 33.7901 33.85 48,762
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?