Quantcast

Historical Stock Prices

(ETF)
RJI 
$5.26
*  
0.09
1.74%
Get RJI Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading RJI 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 07-SEP-2018 TO 07-DEC-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.
12/07/2018 5.19 5.33 5.19 5.26 166,912
12/06/2018 5.13 5.25 5.1 5.17 300,562
12/04/2018 5.27 5.29 5.25 5.25 173,256
12/03/2018 5.3 5.3 5.21 5.25 378,388
11/30/2018 5.15 5.1899 5.1247 5.18 389,777
11/29/2018 5.1701 5.1967 5.16 5.17 122,075
11/28/2018 5.11 5.1875 5.11 5.16 53,536
11/27/2018 5.14 5.14 5.0937 5.12 1,254,455
11/26/2018 5.15 5.16 5.13 5.14 181,294
11/23/2018 5.23 5.23 5.145 5.17 81,561
11/21/2018 5.3 5.33 5.2701 5.2999 64,451
11/20/2018 5.32 5.3237 5.2 5.23 590,001
11/19/2018 5.34 5.3899 5.3101 5.37 37,479
11/16/2018 5.35 5.3746 5.3121 5.35 64,079
11/15/2018 5.38 5.38 5.27 5.28 121,375
11/14/2018 5.25 5.37 5.25 5.36 181,936
11/13/2018 5.32 5.33 5.23 5.24 191,949
11/12/2018 5.37 5.3827 5.31 5.33 30,231
11/09/2018 5.34 5.37 5.3201 5.34 74,396
11/08/2018 5.4 5.4087 5.365 5.37 60,058
11/07/2018 5.43 5.4354 5.3901 5.4 31,585
11/06/2018 5.44 5.44 5.39 5.41 75,704
11/05/2018 5.45 5.48 5.43 5.43 198,519
11/02/2018 5.42 5.45 5.42 5.43 167,688
11/01/2018 5.45 5.468 5.41 5.41 844,600
10/31/2018 5.45 5.45 5.41 5.41 160,239
10/30/2018 5.46 5.47 5.43 5.45 83,955
10/29/2018 5.538 5.552 5.47 5.47 139,121
10/26/2018 5.48 5.55 5.48 5.54 597,401
10/25/2018 5.5 5.53 5.4966 5.5 82,350
10/24/2018 5.54 5.5672 5.49 5.49 1,129,861
10/23/2018 5.55 5.57 5.19 5.53 219,410
10/22/2018 5.58 5.609 5.58 5.6 32,653
10/19/2018 5.61 5.621 5.6 5.6 46,353
10/18/2018 5.6 5.6299 5.58 5.6 58,821
10/17/2018 5.65 5.6672 5.635 5.65 81,894
10/16/2018 5.67 5.7 5.67 5.68 69,532
10/15/2018 5.66 5.6999 5.66 5.68 250,650
10/12/2018 5.65 5.66 5.6205 5.66 504,222
10/11/2018 5.62 5.645 5.6 5.6 153,020
10/10/2018 5.7 5.7299 5.64 5.64 114,678
10/09/2018 5.71 5.74 5.701 5.72 182,275
10/08/2018 5.67 5.71 5.67 5.7 52,973
10/05/2018 5.7 5.729 5.7 5.7 56,801
10/04/2018 5.76 5.7777 5.695 5.72 39,494
10/03/2018 5.71 5.79 5.71 5.76 567,244
10/02/2018 5.69 5.73 5.69 5.72 284,919
10/01/2018 5.61 5.7 5.61 5.7 629,728
09/28/2018 5.58 5.63 5.58 5.6 195,955
09/27/2018 5.56 5.57 5.54 5.565 67,868
09/26/2018 5.56 5.59 5.54 5.55 47,983
09/25/2018 5.59 5.6 5.58 5.59 56,654
09/24/2018 5.58 5.59 5.56 5.58 437,286
09/21/2018 5.51 5.55 5.51 5.53 121,284
09/20/2018 5.48 5.52 5.475 5.495 66,100
09/19/2018 5.43 5.48 5.43 5.47 63,486
09/18/2018 5.43 5.47 5.43 5.44 44,093
09/17/2018 5.43 5.445 5.4 5.4 45,527
09/14/2018 5.4409 5.4428 5.41 5.41 56,535
09/13/2018 5.48 5.49 5.4342 5.4474 59,182
09/12/2018 5.42 5.52 5.42 5.49 175,565
09/11/2018 5.44 5.47 5.425 5.46 188,947
09/10/2018 5.45 5.479 5.43 5.446 75,245
09/07/2018 5.4 5.4345 5.4 5.42 84,557
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RJI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio