Historical Stock Prices

(ETF)
RYT 
$89.95
*  
1.56
1.7%
Get RYT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RYT 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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 91.1 91.1 89.3401 89.95 364,181
04/28/2016 92.67 93.19 91.35 91.51 19,925
04/27/2016 92.37 93.162 92.03 93.02 45,426
04/26/2016 92.59 92.915 92.426 92.61 26,292
04/25/2016 92.45 92.49 92.03 92.36 27,890
04/22/2016 92.59 93.166 92.281 92.67 31,877
04/21/2016 93.27 93.43 92.84 92.9 24,128
04/20/2016 92.83 93.59 92.57 93.2 45,648
04/19/2016 93.43 93.4387 92.3101 92.7 41,359
04/18/2016 92.41 93.32 92.3164 93.26 26,797
04/15/2016 93.22 93.22 92.56 92.77 15,375
04/14/2016 93.33 93.3399 92.69 93.07 21,399
04/13/2016 92.71 93.81 92.71 93.69 44,636
04/12/2016 92.29 92.45 91.31 92.18 126,418
04/11/2016 92.87 93.53 92.25 92.29 76,771
04/08/2016 92.76 93.146 92.114 92.286 16,823
04/07/2016 93.03 93.03 91.85 92.2 19,818
04/06/2016 92.66 93.71 92.27 93.7 46,475
04/05/2016 93.2 93.366 92.595 92.74 319,220
04/04/2016 94.33 94.42 93.6575 93.71 48,187
04/01/2016 93.17 94.42 93.17 94.35 73,857
03/31/2016 93.58 94.0694 93.55 93.76 26,918
03/30/2016 93.6 94.2699 93.495 93.71 20,168
03/29/2016 91.84 93.34 91.618 93.25 24,800
03/28/2016 92.19 92.3793 91.8408 92.06 31,858
03/24/2016 91.71 91.99 91.3194 91.99 40,014
03/23/2016 93.05 93.05 91.99 92.03 17,164
03/22/2016 92.51 93.37 92.4706 93.05 38,805
03/21/2016 92.46 92.96 92.3924 92.96 33,486
03/18/2016 92.32 92.6501 92.1333 92.63 36,865
03/17/2016 91.79 92.751 91.63 92.54 46,606
03/16/2016 90.78 92.03 90.78 91.86 32,762
03/15/2016 90.88 91.09 90.585 90.97 19,275
03/14/2016 91.08 91.429 90.96 91.39 31,756
03/11/2016 90.35 91.452 90.35 91.45 47,163
03/10/2016 90.24 90.8 88.76 89.67 52,229
03/09/2016 89.44 89.94 89.28 89.74 36,528
03/08/2016 90.04 90.04 88.98 89.01 34,477
03/07/2016 89.81 90.8 89.81 90.59 54,172
03/04/2016 90.25 90.84 89.8914 90.29 43,572
03/03/2016 89.48 89.92 89 89.892 35,844
03/02/2016 88.99 89.49 88.87 89.49 91,001
03/01/2016 87.61 89.2 87.5143 89.2 68,744
02/29/2016 87.44 88.2299 87.136 87.15 23,645
02/26/2016 87.94 88.01 87.31 87.58 45,421
02/25/2016 86.67 87.378 85.95 87.378 73,744
02/24/2016 84.41 86.39 83.91 86.3 36,006
02/23/2016 86.16 86.28 85.2 85.298 23,767
02/22/2016 86.2 86.86 86.2 86.64 53,097
02/19/2016 84.63 85.3617 84.3806 85.32 26,174
02/18/2016 85.15 85.29 84.64 84.735 34,620
02/17/2016 83.36 84.86 83.36 84.73 154,730
02/16/2016 81.58 82.9395 81.58 82.85 43,506
02/12/2016 79.95 80.76 79.1306 80.72 55,682
02/11/2016 78.67 79.6 78.18 79.37 132,303
02/10/2016 80.01 81.28 79.65 79.73 263,647
02/09/2016 78.68 80.56 78.53 79.1799 115,821
02/08/2016 80.56 80.56 78.32 79.57 86,900
02/05/2016 84.29 84.29 81.63 81.85 77,587
02/04/2016 83.63 85.08 83.52 84.53 214,678
02/03/2016 83.9 84.1299 82.2 83.66 84,987
02/02/2016 85.15 85.15 83.09 83.42 94,275
02/01/2016 85.07 86.29 84.88 85.98 98,432
01/29/2016 83.35 85.61 83.35 85.58 70,973
*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?