Guggenheim Raymond James SB-1 Equity Fund Historical Stock Prices

(ETF)
RYJ 
$36.25
*  
0.02
0.06%
Get RYJ Alerts
*Delayed - data as of Mar. 5, 2015  -  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 05-DEC-2014 TO 05-MAR-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  36.24  36.302  36.09  36.25 33,989
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
02/27/2015 36.26 36.26 36.0501 36.1401 23,772
02/26/2015 36.23 36.23 36.088 36.1 12,986
02/25/2015 35.94 36.2155 35.8801 36.15 11,193
02/24/2015 35.58 35.79 35.57 35.79 10,618
02/23/2015 35.6 35.6 35.4301 35.57 2,901
02/20/2015 35.63 35.759 35.3401 35.74 23,542
02/19/2015 35.444 35.602 35.444 35.592 9,558
02/18/2015 35.51 35.5499 35.37 35.493 19,151
02/17/2015 35.36 35.58 35.2045 35.519 16,598
02/13/2015 35.191 35.43 35.176 35.3601 20,407
02/12/2015 34.95 35.1399 34.95 35.0801 15,340
02/11/2015 34.63 34.83 34.591 34.78 20,974
02/10/2015 34.79 34.889 34.54 34.8401 7,480
02/09/2015 34.76 34.94 34.637 34.67 93,381
02/06/2015 34.98 35.142 34.856 34.856 22,656
02/05/2015 34.76 34.82 34.7 34.79 8,388
02/04/2015 34.35 34.57 34.35 34.39 14,559
02/03/2015 33.87 34.52 33.87 34.52 30,872
02/02/2015 33.39 33.854 33.18 33.75 23,719
01/30/2015 33.6 33.775 33.46 33.46 10,049
01/29/2015 33.399 33.85 33.3301 33.85 18,693
01/28/2015 34.38 34.38 33.49 33.49 18,280
01/27/2015 34.05 34.3 33.9 34.19 31,227
01/26/2015 33.98 34.348 33.98 34.292 15,710
01/23/2015 34.02 34.298 33.98 33.98 17,074
01/22/2015 33.6 34.1281 33.45 33.992 37,110
01/21/2015 33.27 33.66 33.27 33.5 60,591
01/20/2015 33.43 33.512 33.108 33.35 10,211
01/16/2015 32.703 33.32 32.703 33.31 9,311
01/15/2015 33.29 33.5246 32.861 32.87 12,637
01/14/2015 33.308 33.466 32.94 33.39 16,548
01/13/2015 33.89 34.27 33.2901 33.5125 41,897
01/12/2015 34.04 34.04 33.68 33.77 27,274
01/09/2015 34.52 34.52 34.108 34.21 18,122
01/08/2015 34.42 34.61 34.4 34.48 26,201
01/07/2015 33.85 34.51 33.63 33.83 39,487
01/06/2015 34.12 34.144 33.46 33.71 20,179
01/05/2015 34.71 34.71 34.18 34.28 40,288
01/02/2015 35.16 35.18 34.7001 34.94 19,269
12/31/2014 35.29 35.391 34.99 34.99 14,861
12/30/2014 35.22 35.27 35.07 35.27 10,003
12/29/2014 35.19 35.35 35.19 35.288 5,756
12/26/2014 35.3535 35.3535 35.17 35.17 8,675
12/24/2014 35.15 35.172 35.06 35.17 8,452
12/23/2014 35.24 35.4099 35.23 35.28 23,772
12/22/2014 35.09 35.18 34.89 35.09 16,100
12/19/2014 34.8 35.23 34.75 35.23 32,521
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
*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?