Guggenheim Raymond James SB-1 Equity Fund Historical Stock Prices

(ETF)
RYJ 
$34.74
*  
0.26
0.74%
Get RYJ Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading RYJ now


Community Rating:
View:    RYJ After Hours
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  34.95  35.1005  34.6405  34.74 11,275
09/18/2014 35.028 35.05 34.91 35 32,764
09/17/2014 34.76 35.0193 34.6892 34.86 5,467
09/16/2014 34.54 34.8197 34.48 34.74 20,606
09/15/2014 34.7501 34.7501 34.5001 34.57 13,059
09/12/2014 35.1691 35.1691 34.8497 34.9002 7,743
09/11/2014 34.95 35.2396 34.95 35.21 20,818
09/10/2014 34.94 35.08 34.82 35.0603 6,784
09/09/2014 35.2 35.37 34.868 34.95 12,794
09/08/2014 35.32 35.33 35.12 35.28 12,881
09/05/2014 35.01 35.23 35 35.21 10,908
09/04/2014 35.22 35.42 35.05 35.08 8,599
09/03/2014 35.58 35.5871 35.18 35.19 4,857
09/02/2014 35.28 35.42 35.21 35.4 22,418
08/29/2014 35.15 35.29 35.05 35.28 31,435
08/28/2014 34.99 35.12 34.95 35.06 13,421
08/27/2014 35.31 35.31 35.13 35.13 109,005
08/26/2014 35.2 35.37 35.16 35.3051 36,306
08/25/2014 35.26 35.36 35.121 35.23 77,507
08/22/2014 35.05 35.2098 34.96 35.14 78,194
08/21/2014 34.95 35.12 34.78 35.09 23,648
08/20/2014 34.7 34.99 34.6511 34.97 203,154
08/19/2014 34.7 34.8499 34.7 34.83 32,798
08/18/2014 34.35 34.64 34.34 34.64 34,443
08/15/2014 34.54 34.54 33.97 34.18 31,713
08/14/2014 34.22 34.2293 34.1298 34.21 22,904
08/13/2014 34.2 34.2502 34.08 34.2 12,212
08/12/2014 34.19 34.2 33.9 33.99 9,139
08/11/2014 34.1 34.39 34.03 34.22 23,956
08/08/2014 33.55 33.942 33.55 33.942 24,450
08/07/2014 33.87 33.91 33.4898 33.54 25,299
08/06/2014 33.451 33.9097 33.451 33.73 22,764
08/05/2014 33.79 33.9686 33.2563 33.64 51,291
08/04/2014 33.72 33.98 33.6 33.9 17,372
08/01/2014 33.9482 33.9482 33.44 33.68 32,675
07/31/2014 34.34 34.34 33.82 33.83 80,957
07/30/2014 34.49 34.58 34.38 34.54 19,860
07/29/2014 34.31 34.56 34.31 34.38 55,608
07/28/2014 34.47 34.47 34.17 34.33 12,188
07/25/2014 34.71 34.71 34.4 34.47 10,339
07/24/2014 34.91 35.0884 34.8004 34.87 9,524
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
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?