Quantcast

Historical Stock Prices

(ETF)
RJI 
$5.53
*  
0.035
0.64%
Get RJI Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/06/2018 5.45 5.46 5.39 5.42 119,996
09/05/2018 5.48 5.4968 5.44 5.4562 856,601
09/04/2018 5.5 5.5 5.4662 5.47 281,389
08/31/2018 5.53 5.539 5.51 5.53 83,316
08/30/2018 5.47 5.529 5.47 5.5 112,766
08/29/2018 5.49 5.545 5.49 5.53 67,262
08/28/2018 5.49 5.52 5.47 5.47 34,959
08/27/2018 5.49 5.5 5.48 5.4955 98,882
08/24/2018 5.49 5.52 5.48 5.49 18,954
08/23/2018 5.4401 5.4599 5.44 5.44 33,632
08/22/2018 5.48 5.49 5.46 5.4889 43,615
08/21/2018 5.42 5.47 5.41 5.4516 38,411
08/20/2018 5.44 5.44 5.42 5.42 115,776
08/17/2018 5.43 5.44 5.4 5.425 82,954
08/16/2018 5.37 5.41 5.37 5.38 101,076
08/15/2018 5.42 5.42 5.1 5.35 201,500
08/14/2018 5.52 5.52 5.45 5.45 68,385
08/13/2018 5.35 5.4796 5.35 5.46 95,333
08/10/2018 5.52 5.56 5.4907 5.5 82,955
08/09/2018 5.54 5.5699 5.52 5.52 103,551
08/08/2018 5.58 5.58 5.52 5.544 47,333
08/07/2018 5.57 5.59 5.57 5.59 179,954
08/06/2018 5.53 5.5799 5.53 5.54 116,613
08/03/2018 5.5 5.56 5.5 5.54 359,786
08/02/2018 5.47 5.55 5.47 5.5234 335,641
08/01/2018 5.52 5.55 5.49 5.499 1,582,774
07/31/2018 5.6 5.6 5.56 5.58 1,852,171
07/30/2018 5.56 5.61 5.56 5.5832 56,426
07/27/2018 5.56 5.58 5.5355 5.5405 56,302
07/26/2018 5.59 5.59 5.551 5.5566 69,657
07/25/2018 5.52 5.57 5.52 5.57 58,304
07/24/2018 5.45 5.52 5.45 5.48 56,117
07/23/2018 5.47 5.49 5.4601 5.47 300,126
07/20/2018 5.46 5.48 5.45 5.46 49,389
07/19/2018 5.43 5.4456 5.41 5.42 100,395
07/18/2018 5.4 5.4499 5.3934 5.44 56,025
07/17/2018 5.42 5.4399 5.402 5.42 104,523
07/16/2018 5.44 5.4598 5.41 5.43 66,302
07/13/2018 5.53 5.53 5.4715 5.49 41,647
07/12/2018 5.4691 5.5099 5.4535 5.495 33,597
07/11/2018 5.58 5.6178 5.44 5.45 83,566
07/10/2018 5.647 5.66 5.6134 5.62 33,163
07/09/2018 5.67 5.67 5.62 5.65 37,376
07/06/2018 5.58 5.64 5.5768 5.63 98,655
07/05/2018 5.63 5.63 5.5843 5.59 103,512
07/03/2018 5.6602 5.6602 5.6 5.62 169,666
07/02/2018 5.65 5.65 5.6 5.6 405,306
06/29/2018 5.65 5.7099 5.65 5.68 3,072,941
06/28/2018 5.63 5.67 5.63 5.63 36,896
06/27/2018 5.67 5.67 5.63 5.63 96,665
06/26/2018 5.55 5.61 5.5459 5.6 129,793
06/25/2018 5.55 5.58 5.54 5.55 77,293
06/22/2018 5.57 5.63 5.57 5.61 88,203
06/21/2018 5.52 5.55 5.5101 5.52 107,579
*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?

Smart Portfolio