Quantcast

AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Agriculture Total Return Structured Product Historical Stock Prices

(ETF)
RJA 
$5.92
*  
0.0068
0.11%
Get RJA Alerts
*Delayed - data as of Oct. 17, 2018  -  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 17-JUL-2018 TO 17-OCT-2018

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 5.94 5.95 5.91 5.92 38,637
10/17/2018 5.95 5.95 5.91 5.92 38,637
10/16/2018 5.94 5.944 5.9268 5.9268 12,635
10/15/2018 5.87 5.95 5.87 5.94 56,800
10/12/2018 5.85 5.8699 5.84 5.86 16,221
10/11/2018 5.8 5.82 5.73 5.82 35,557
10/10/2018 5.8 5.82 5.79 5.7901 12,903
10/09/2018 5.85 5.85 5.82 5.83 36,457
10/08/2018 5.83 5.84 5.81 5.84 19,452
10/05/2018 5.8 5.84 5.8 5.84 20,348
10/04/2018 5.8 5.8 5.78 5.78 7,310
10/03/2018 5.8 5.81 5.76 5.77 28,971
10/02/2018 5.71 5.7999 5.71 5.79 54,670
10/01/2018 5.69 5.74 5.69 5.73 23,292
09/28/2018 5.7 5.71 5.67 5.68 57,584
09/27/2018 5.701 5.72 5.69 5.7 39,267
09/26/2018 5.72 5.73 5.7 5.7045 7,279
09/25/2018 5.72 5.73 5.69 5.71 27,522
09/24/2018 5.71 5.72 5.709 5.72 50,015
09/21/2018 5.71 5.7164 5.69 5.71 10,505
09/20/2018 5.62 5.72 5.62 5.7 93,470
09/19/2018 5.58 5.6699 5.58 5.66 112,541
09/18/2018 5.66 5.66 5.62 5.63 26,589
09/17/2018 5.71 5.71 5.67 5.67 46,084
09/14/2018 5.715 5.716 5.7 5.7 36,873
09/13/2018 5.75 5.75 5.71 5.7136 57,753
09/12/2018 5.78 5.7999 5.72 5.74 630,444
09/11/2018 5.8 5.8 5.76 5.77 28,994
09/10/2018 5.78 5.82 5.78 5.82 36,872
09/07/2018 5.77 5.775 5.75 5.7679 49,102
09/06/2018 5.8 5.8 5.75 5.75 20,590
09/05/2018 5.81 5.82 5.78 5.79 25,901
09/04/2018 5.78 5.8099 5.7565 5.8099 20,822
08/31/2018 5.79 5.849 5.79 5.84 10,018
08/30/2018 5.83 5.83 5.76 5.76 426,005
08/29/2018 5.76 5.82 5.76 5.82 314,079
08/28/2018 5.8 5.81 5.76 5.76 48,260
08/27/2018 5.79 5.82 5.77 5.805 60,052
08/24/2018 5.8352 5.8469 5.8 5.82 35,887
08/23/2018 5.8491 5.8491 5.8 5.81 36,237
08/22/2018 5.89 5.89 5.87 5.87 17,015
08/21/2018 5.97 5.97 5.92 5.92 166,790
08/20/2018 5.98 5.99 5.945 5.959 10,923
08/17/2018 5.9601 5.9994 5.94 5.9529 26,050
08/16/2018 5.82 5.9505 5.82 5.94 12,014
08/15/2018 5.88 5.9696 5.85 5.86 27,349
08/14/2018 5.87 5.92 5.87 5.91 11,458
08/13/2018 5.91 5.91 5.86 5.87 39,336
08/10/2018 6.04 6.069 5.94 5.94 96,270
08/09/2018 6.06 6.0799 6.05 6.06 27,649
08/08/2018 6.09 6.1 6.07 6.087 91,003
08/07/2018 6.11 6.14 6.08 6.08 25,591
08/06/2018 6.07 6.1 6.07 6.1 34,563
08/03/2018 6.0421 6.07 6.0421 6.0666 16,857
08/02/2018 6.04 6.1 6.04 6.051 50,016
08/01/2018 6.08 6.0914 6.04 6.05 39,386
07/31/2018 6.08 6.1099 6.05 6.08 33,568
07/30/2018 6.04 6.08 6.03 6.03 270,801
07/27/2018 6.01 6.01 5.975 5.9951 12,781
07/26/2018 6.07 6.0701 5.99 6 126,490
07/25/2018 5.96 6.03 5.96 6.03 35,881
07/24/2018 5.9 5.94 5.8998 5.9266 53,290
07/23/2018 5.89 5.93 5.89 5.9101 64,980
07/20/2018 5.895 5.93 5.895 5.9294 5,849
07/19/2018 5.86 5.89 5.86 5.89 44,754
07/18/2018 5.87 5.8829 5.85 5.85 133,339
07/17/2018 5.86 5.9019 5.85 5.8643 25,889
*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