Quantcast

Historical Stock Prices

(ETF)
RJZ 
$8.0136
*  
0.0017
0.02%
Get RJZ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RJZ 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-JAN-2019 TO 18-APR-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.
04/18/2019 8.0153 8.0153 8.0153 8.0153 00
04/17/2019 8.04 8.04 8.0112 8.0153 2,367
04/16/2019 8.02 8.02 7.995 7.995 288
04/15/2019 8.04 8.055 8.04 8.055 288
04/12/2019 8.06 8.0758 8.0597 8.0758 1,111
04/11/2019 8.09 8.09 8.0101 8.02 1,552
04/10/2019 8.12 8.12 8.12 8.12 07
04/09/2019 8.135 8.135 8.135 8.135 00
04/08/2019 8.16 8.16 8.13 8.135 3,607
04/05/2019 8.1 8.1101 8.0701 8.11 3,461
04/04/2019 8.13 8.13 8.13 8.13 00
04/03/2019 8.13 8.13 8.13 8.13 02
04/02/2019 8.095 8.095 8.095 8.095 00
04/01/2019 8.09 8.095 8.09 8.095 500
03/29/2019 8.145 8.145 8.145 8.145 00
03/28/2019 8.145 8.145 8.145 8.145 00
03/27/2019 8.145 8.145 8.145 8.145 00
03/26/2019 8.15 8.16 8.14 8.145 10,115
03/25/2019 8.125 8.125 8.125 8.125 00
03/22/2019 8.15 8.16 8.125 8.125 2,000
03/21/2019 8.192 8.192 8.16 8.1709 2,106
03/20/2019 8.19 8.23 8.19 8.23 262
03/19/2019 8.12 8.12 8.12 8.12 00
03/18/2019 8.12 8.12 8.12 8.12 03
03/15/2019 8.1 8.105 8.1 8.105 1,744
03/14/2019 8.13 8.13 8.09 8.095 2,915
03/13/2019 8.18 8.19 8.18 8.19 500
03/12/2019 8.13 8.145 8.13 8.145 101
03/11/2019 8.02 8.0351 8.02 8.035 670
03/08/2019 8.062 8.065 8.062 8.065 400
03/07/2019 8.03 8.035 8.03 8.03 400
03/06/2019 8.07 8.075 8.07 8.075 687
03/05/2019 8.09 8.1 8.09 8.1 620
03/04/2019 8.09 8.09 8.07 8.07 7,201
03/01/2019 8.18 8.19 8.145 8.145 6,799
02/28/2019 8.24 8.24 8.22 8.22 250
02/27/2019 8.246 8.246 8.245 8.245 500
02/26/2019 8.2 8.2327 8.2 8.2327 235
02/25/2019 8.23 8.23 8.21 8.21 113
02/22/2019 8.22 8.22 8.205 8.205 7,600
02/21/2019 8.15 8.1525 8.135 8.135 533
02/20/2019 8.12 8.185 8.12 8.175 5,260
02/19/2019 8.02 8.1032 8.02 8.1 1,479
02/15/2019 8 8.04 8 8.04 1,080
02/14/2019 7.92 7.925 7.92 7.925 105
02/13/2019 7.95 7.95 7.93 7.93 273
02/12/2019 7.97 7.97 7.94 7.94 901
02/11/2019 7.9528 7.98 7.9528 7.9698 2,711
02/08/2019 8.05 8.05 8.035 8.035 600
02/07/2019 8.0797 8.0797 8.065 8.065 245
02/06/2019 8.12 8.12 8.08 8.08 2,500
02/05/2019 8.14 8.14 8.14 8.14 00
02/04/2019 8.1 8.14 8.1 8.14 300
02/01/2019 8.08 8.08 8.08 8.08 00
01/31/2019 8.08 8.08 8.08 8.08 00
01/30/2019 8.02 8.1 8.02 8.08 8,800
01/29/2019 7.991 7.9975 7.991 7.995 2,100
01/28/2019 7.97 7.97 7.947 7.947 6,620
01/25/2019 7.99 8.005 7.99 8.005 9,600
01/24/2019 7.87 7.88 7.865 7.865 500
01/23/2019 7.85 7.86 7.85 7.855 701
01/22/2019 7.81 7.82 7.81 7.82 601
01/18/2019 7.85 7.85 7.835 7.835 718
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RJZ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio