Quantcast

Historical Stock Prices

(ETF)
RJN 
$2.98
*  
0.045
1.53%
Get RJN Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading RJN 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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 2.98 2.98 2.98 2.98 68
05/23/2019 2.99 2.99 2.92 2.935 4,768
05/22/2019 3.1 3.1 3.04 3.06 49,071
05/21/2019 3.1338 3.135 3.1338 3.135 141
05/20/2019 3.15 3.15 3.1408 3.145 4,744
05/17/2019 3.149 3.149 3.14 3.14 118
05/16/2019 3.1571 3.16 3.1571 3.16 400
05/15/2019 3.055 3.055 3.055 3.055 00
05/14/2019 3.055 3.055 3.055 3.055 00
05/13/2019 3.0565 3.0565 3.055 3.055 477
05/10/2019 3.08 3.08 3.08 3.08 50
05/09/2019 3.08 3.08 3.08 3.08 00
05/08/2019 3.08 3.08 3.08 3.08 12
05/07/2019 3.035 3.035 3.035 3.035 51
05/06/2019 3.11 3.11 3.11 3.11 03
05/03/2019 3.08 3.08 3.08 3.08 00
05/02/2019 3.07 3.08 3.0677 3.08 1,081
05/01/2019 3.1599 3.1599 3.15 3.15 4,747
04/30/2019 3.1556 3.16 3.1472 3.15 3,552
04/29/2019 3.13 3.13 3.13 3.13 40
04/26/2019 3.11 3.11 3.11 3.11 474
04/25/2019 3.2162 3.2162 3.19 3.19 258
04/24/2019 3.2062 3.2062 3.205 3.205 102
04/23/2019 3.22 3.22 3.2139 3.22 595
04/22/2019 3.15 3.21 3.15 3.21 592
04/18/2019 3.1306 3.1306 3.13 3.13 422
04/17/2019 3.1499 3.1499 3.13 3.13 750
04/16/2019 3.1204 3.15 3.1201 3.15 2,746
04/15/2019 3.12 3.1221 3.12 3.1221 302
04/12/2019 3.156 3.16 3.15 3.15 5,102
04/11/2019 3.135 3.135 3.135 3.135 31
04/10/2019 3.175 3.175 3.175 3.175 10
04/09/2019 3.136 3.136 3.135 3.135 208
04/08/2019 3.15 3.15 3.15 3.15 10
04/05/2019 3.1 3.11 3.1 3.105 4,968
04/04/2019 3.08 3.08 3.06 3.06 2,002
04/03/2019 3.0637 3.075 3.0637 3.075 1,002
04/02/2019 3.07 3.085 3.07 3.085 418
04/01/2019 3.02 3.06 3.02 3.06 2,109
03/29/2019 3 3 3 3 132
03/28/2019 2.98 2.98 2.98 2.98 02
03/27/2019 3 3 2.9662 2.98 4,508
03/26/2019 3 3.01 3 3.01 391
03/25/2019 2.9748 2.9858 2.9748 2.98 3,389
03/22/2019 2.97 2.975 2.95 2.975 874
03/21/2019 3.0162 3.0162 3.0156 3.0156 1,307
03/20/2019 3.0327 3.04 3.0327 3.04 1,502
03/19/2019 3.011 3.011 3.0078 3.0078 1,394
03/18/2019 3.01 3.01 3 3.005 10,850
03/15/2019 2.9869 2.9869 2.98 2.98 1,092
03/14/2019 3 3 2.99 2.99 800
03/13/2019 2.995 2.995 2.995 2.995 27
03/12/2019 2.969 2.969 2.945 2.945 769
03/11/2019 2.94 2.94 2.93 2.935 902
03/08/2019 2.88 2.92 2.86 2.92 5,101
03/07/2019 2.94 2.9445 2.94 2.94 970
03/06/2019 2.91 2.92 2.91 2.92 248
03/05/2019 2.9201 2.94 2.9201 2.94 2,405
03/04/2019 2.92 2.92 2.91 2.92 1,749
03/01/2019 2.8959 2.8959 2.89 2.89 66,616
02/28/2019 2.96 2.96 2.94 2.94 45,886
02/27/2019 2.945 2.945 2.945 2.945 74
02/26/2019 2.88 2.89 2.88 2.89 27,767
02/25/2019 2.879 2.879 2.87 2.87 401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RJN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio