Historical Stock Prices

(ETF)
RYT 
$91.58
*  
1.02
1.13%
Get RYT Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-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.
03/27/2015 90.66 91.65 90.2661 91.58 156,565
03/26/2015 89.98 90.8783 89.3001 90.56 103,293
03/25/2015 93.32 93.32 90.65 90.65 110,484
03/24/2015 93.98 94.03 93.34 93.34 37,707
03/23/2015 94.19 94.318 93.91 93.92 69,022
03/20/2015 93.74 94.37 93.71 94.16 38,081
03/19/2015 93.59 93.69 93.35 93.5 46,458
03/18/2015 92.32 93.832 91.717 93.48 60,485
03/17/2015 92.67 92.68 92.121 92.49 35,592
03/16/2015 91.75 92.87 91.75 92.87 45,814
03/13/2015 91.82 91.91 90.7681 91.53 94,769
03/12/2015 91 91.881 90.98 91.82 60,533
03/11/2015 91.5 91.87 91.021 91.12 70,019
03/10/2015 92.79 92.79 91.322 91.365 80,545
03/09/2015 93.11 93.478 92.965 93.36 63,162
03/06/2015 93.99 94.01 92.75 92.88 139,097
03/05/2015 94.16 94.28 93.763 94.19 104,401
03/04/2015 94.27 94.27 93.3187 93.93 104,500
03/03/2015 95.25 95.25 94.1 94.29 228,312
03/02/2015 94.78 95.65 94.62 95.63 216,056
02/27/2015 94.8 95 94.35 94.62 47,640
02/26/2015 94.75 95.07 94.37 94.74 93,755
02/25/2015 94.3 94.5899 94.09 94.3 46,475
02/24/2015 94.03 94.5699 93.65 94.37 45,541
02/23/2015 94.4 94.4 93.648 93.93 63,666
02/20/2015 93.61 94.44 93.31 94.42 114,827
02/19/2015 92.99 93.655 92.93 93.56 49,981
02/18/2015 93.06 93.35 92.83 93.18 86,066
02/17/2015 93.2 93.29 92.72 93.1472 85,792
02/13/2015 92.6 93.14 92.556 93.11 51,790
02/12/2015 91.42 92.405 91.42 92.38 29,935
02/11/2015 90.8 91.16 90.43 90.93 1,295,258
02/10/2015 89.56 90.66 89.19 90.577 173,253
02/09/2015 89.45 89.6605 89.05 89.21 77,218
02/06/2015 89.98 90.3899 89.2201 89.46 112,098
02/05/2015 89.11 89.63 88.86 89.61 93,176
02/04/2015 88.6 89.48 88.6 88.91 93,412
02/03/2015 87.7 88.85 87.64 88.79 105,825
02/02/2015 86.6 87.37 85.21 87.21 152,568
01/30/2015 87.7 87.9992 86.29 86.38 110,025
01/29/2015 87.38 88.1 86.431 87.91 102,419
01/28/2015 89.06 89.303 87.38 87.38 74,104
01/27/2015 88.77 88.77 87.341 87.9999 137,855
01/26/2015 89.79 89.79 88.93 89.68 132,515
01/23/2015 89.81 90.19 89.69 89.94 104,678
01/22/2015 89 89.9001 88.12 89.7925 71,924
01/21/2015 88.49 88.92 87.7 88.67 86,928
01/20/2015 88.32 88.7299 87.52 88.42 52,613
01/16/2015 86.62 88.18 86.48 88.03 174,607
01/15/2015 88.51 88.61 86.88 86.89 43,003
01/14/2015 87.85 88.2 87.17 88.07 142,709
01/13/2015 89.58 90.78 87.93 88.68 53,539
01/12/2015 90.33 90.33 88.79 89.07 48,093
01/09/2015 90.83 90.89 89.7885 90.2601 155,469
01/08/2015 89.48 90.6599 89.47 90.49 56,543
01/07/2015 88.34 88.82 87.96 88.52 68,691
01/06/2015 89.23 89.39 87.2901 87.83 198,069
01/05/2015 90.37 90.55 89.01 89.24 109,284
01/02/2015 91.16 91.49 90 90.76 151,458
12/31/2014 91.83 92.15 90.76 90.76 55,065
12/30/2014 92.2 92.2 91.62 91.78 54,862
12/29/2014 92.66 92.66 92.226 92.31 62,512
*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?