Quantcast

Historical Stock Prices

(ETF)
RJA 
$5.7581
*  
0.0881
1.55%
Get RJA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading RJA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 5.73 5.76 5.73 5.7581 4,230
01/17/2019 5.63 5.75 5.63 5.67 7,849
01/16/2019 5.7 5.7 5.67 5.685 8,828
01/15/2019 5.69 5.69 5.66 5.66 8,574
01/14/2019 5.69 5.72 5.68 5.68 11,639
01/11/2019 5.73 5.73 5.7 5.7 9,993
01/10/2019 5.71 5.71 5.69 5.7 15,114
01/09/2019 5.63 5.75 5.63 5.735 12,475
01/08/2019 5.73 5.7301 5.695 5.695 8,508
01/07/2019 5.7 5.72 5.7 5.7052 35,093
01/04/2019 5.678 5.69 5.67 5.685 15,898
01/03/2019 5.625 5.6399 5.6248 5.635 10,373
01/02/2019 5.5 5.6299 5.5 5.6 27,960
12/31/2018 5.57 5.6201 5.57 5.5999 74,462
12/28/2018 5.57 5.62 5.57 5.6099 54,541
12/27/2018 5.52 5.605 5.52 5.585 35,038
12/26/2018 5.59 5.622 5.59 5.59 174,456
12/24/2018 5.55 5.658 5.52 5.625 38,556
12/21/2018 5.65 5.7 5.59 5.64 135,286
12/20/2018 5.715 5.745 5.661 5.67 52,888
12/19/2018 5.74 5.76 5.69 5.707 35,125
12/18/2018 5.75 5.76 5.74 5.74 26,321
12/17/2018 5.77 5.78 5.74 5.74 39,755
12/14/2018 5.8 5.8 5.7547 5.755 36,543
12/13/2018 5.78 5.7925 5.78 5.79 36,555
12/12/2018 5.78 5.8 5.78 5.78 34,009
12/11/2018 5.77 5.78 5.745 5.77 27,630
12/10/2018 5.74 5.7802 5.74 5.75 26,171
12/07/2018 5.75 5.8 5.75 5.79 12,481
12/06/2018 5.75 5.7613 5.69 5.71 55,508
12/04/2018 5.77 5.79 5.76 5.79 40,298
12/03/2018 5.8 5.81 5.77 5.79 27,471
11/30/2018 5.71 5.7333 5.71 5.7333 34,934
11/29/2018 5.7 5.7201 5.7 5.7 16,728
11/28/2018 5.68 5.72 5.68 5.7 46,761
11/27/2018 5.66 5.67 5.65 5.66 153,615
11/26/2018 5.64 5.7 5.64 5.67 24,879
11/23/2018 5.7 5.7098 5.6901 5.6901 16,528
11/21/2018 5.686 5.73 5.686 5.724 18,396
11/20/2018 5.719 5.719 5.69 5.6991 22,010
11/19/2018 5.74 5.74 5.7 5.7099 31,517
11/16/2018 5.759 5.7599 5.721 5.7538 15,844
11/15/2018 5.67 5.76 5.67 5.72 36,035
11/14/2018 5.71 5.73 5.71 5.72 26,049
11/13/2018 5.73 5.73 5.7 5.7 19,427
11/12/2018 5.75 5.75 5.73 5.73 57,146
11/09/2018 5.7 5.78 5.7 5.74 35,130
11/08/2018 5.8 5.81 5.76 5.7701 58,059
11/07/2018 5.81 5.81 5.79 5.8 9,241
11/06/2018 5.8 5.805 5.791 5.8 5,064
11/05/2018 5.82 5.8334 5.8 5.8 14,485
11/02/2018 5.8099 5.8399 5.8099 5.8399 10,638
11/01/2018 5.7467 5.8199 5.7467 5.8 259,333
10/31/2018 5.7 5.73 5.69 5.7165 10,742
10/30/2018 5.75 5.75 5.72 5.73 16,700
10/29/2018 5.84 5.85 5.76 5.7664 247,880
10/26/2018 5.77 5.82 5.77 5.81 23,656
10/25/2018 5.78 5.7848 5.74 5.75 43,223
10/24/2018 5.84 5.8472 5.8 5.8 42,560
10/23/2018 5.86 5.86 5.83 5.84 24,773
10/22/2018 5.85 5.8699 5.84 5.85 36,749
10/19/2018 5.87 5.87 5.83 5.84 32,315
10/18/2018 5.9 5.9 5.84 5.85 25,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RJA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio