Guggenheim Raymond James SB-1 Equity Fund Historical Stock Prices

(ETF)
RYJ 
$37.15
*  
unch
unch
Get RYJ Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading RYJ now


Community Rating:
View:    RYJ Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-2015

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  36.86  37.33  37.0899  37.15 6,351
06/02/2015 37.0899 37.33 37.0899 37.15 6,351
06/01/2015 36.9699 37.2399 36.8021 37.15 14,241
05/29/2015 37.1268 37.1268 36.7722 37.01 17,324
05/28/2015 37.0299 37.19 36.9801 37.19 8,756
05/27/2015 36.78 37.16 36.73 37.16 12,121
05/26/2015 37.07 37.07 36.664 36.75 58,576
05/22/2015 37.12 37.216 37.0425 37.1 12,847
05/21/2015 36.91 37.1999 36.91 37.09 13,118
05/20/2015 37.02 37.1299 36.9301 37.05 10,340
05/19/2015 37.33 37.33 37.01 37.05 13,757
05/18/2015 36.71 37.2 36.71 37.1999 14,324
05/15/2015 36.88 36.8932 36.63 36.8399 8,162
05/14/2015 36.8 36.8 36.5739 36.74 8,973
05/13/2015 36.72 36.75 36.4101 36.4901 14,595
05/12/2015 36.6 36.66 36.24 36.5501 13,457
05/11/2015 36.87 36.87 36.69 36.69 15,303
05/08/2015 36.7 36.8499 36.67 36.76 16,424
05/07/2015 36.22 36.6 36.19 36.48 36,460
05/06/2015 36.4 36.486 36.14 36.33 46,479
05/05/2015 36.979 36.98 36.3101 36.35 11,766
05/04/2015 36.93 36.944 36.8 36.88 7,847
05/01/2015 36.7 36.7991 36.5401 36.75 22,531
04/30/2015 36.73 36.7523 36.251 36.4299 11,968
04/29/2015 37.15 37.15 36.83 36.9799 21,407
04/28/2015 37.17 37.24 36.93 37.19 17,724
04/27/2015 37.39 37.4 36.9201 36.9699 18,208
04/24/2015 37.289 37.289 37.11 37.2 22,342
04/23/2015 37.1515 37.45 37.1515 37.41 14,318
04/22/2015 37.13 37.31 36.948 37.25 19,074
04/21/2015 37.3 37.3 37.0563 37.1599 28,551
04/20/2015 36.941 37.152 36.92 37.08 9,029
04/17/2015 36.84 36.8999 36.618 36.75 17,306
04/16/2015 37.18 37.298 37.0812 37.2 28,269
04/15/2015 37.0499 37.2599 37.0228 37.22 23,751
04/14/2015 36.79 36.81 36.5883 36.752 14,018
04/13/2015 36.84 36.998 36.79 36.81 16,471
04/10/2015 36.8 36.9199 36.8 36.872 8,298
04/09/2015 36.58 36.88 36.58 36.8 7,249
04/08/2015 36.55 36.778 36.5001 36.7499 8,667
04/07/2015 36.56 36.81 36.56 36.56 9,579
04/06/2015 36.21 36.73 36.21 36.62 10,540
04/02/2015 36.345 36.6334 36.3316 36.438 16,889
04/01/2015 36.47 36.47 36.08 36.236 39,750
03/31/2015 36.7225 36.7225 36.46 36.57 7,275
03/30/2015 36.488 36.74 36.488 36.726 5,694
03/27/2015 36.01 36.28 35.912 36.2799 16,769
03/26/2015 35.96 36.1 35.81 36.05 13,773
03/25/2015 36.71 36.8 36.169 36.169 9,988
03/24/2015 36.95 37.0899 36.842 36.85 23,408
03/23/2015 37.025 37.15 37.01 37.04 10,208
03/20/2015 36.83 37.08 36.83 37.05 18,888
03/19/2015 36.56 36.7 36.5 36.7 31,865
03/18/2015 36.19 36.7499 36.19 36.61 33,511
03/17/2015 36.3 36.3899 36.1701 36.3799 46,212
03/16/2015 36.0849 36.39 36.0849 36.37 23,474
03/13/2015 35.97 36.08 35.6908 35.97 6,497
03/12/2015 35.76 36.17 35.755 36.17 50,526
03/11/2015 35.56 35.739 35.55 35.67 13,074
03/10/2015 35.75 35.75 35.5101 35.5901 14,677
03/09/2015 36.05 36.104 35.9 36.01 26,505
03/06/2015 36.11 36.25 35.87 35.87 158,656
03/05/2015 36.15 36.302 36.09 36.25 33,989
03/04/2015 36.24 36.24 35.96 36.23 9,157
03/03/2015 36.34 36.354 36.16 36.23 12,424
03/02/2015 36.3101 36.5699 36.248 36.5699 40,251
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?