Quantcast

Invesco Raymond James SB-1 Equity ETF Historical Stock Prices

(ETF)
RYJ 
$44.9895
*  
0.2699
0.6%
Get RYJ Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading RYJ 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 25-JAN-2019 TO 25-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.
16:00 N/A 45.16 44.8999 44.9895 2,800
04/25/2019 44.8999 45.16 44.8999 44.9895 2,800
04/24/2019 45.1401 45.32 45.1401 45.2594 2,364
04/23/2019 45.238 45.418 45.238 45.4065 1,805
04/22/2019 44.5608 44.8223 44.5608 44.8223 2,462
04/18/2019 44.51 44.6594 44.3211 44.64 3,082
04/17/2019 44.7309 44.8948 44.551 44.7058 3,082
04/16/2019 44.96 45.08 44.87 45.0069 7,132
04/15/2019 44.94 44.95 44.8 44.8452 3,916
04/12/2019 45.43 45.43 45.04 45.1839 2,984
04/11/2019 44.83 44.8923 44.77 44.8923 1,814
04/10/2019 44.5 44.859 44.5 44.82 3,667
04/09/2019 44.859 44.859 44.4783 44.4783 4,367
04/08/2019 45.1089 45.1189 44.9801 45.1048 1,705
04/05/2019 44.96 45.1301 44.96 45.1301 5,669
04/04/2019 44.4401 44.5558 44.31 44.5558 2,005
04/03/2019 44.59 44.6469 44.4165 44.4165 1,526
04/02/2019 44.3552 44.379 44.2825 44.3499 1,594
04/01/2019 43.72 44.3052 43.72 44.3052 3,384
03/29/2019 43.8499 43.8899 43.6 43.72 8,761
03/28/2019 43.4499 43.4899 43.1699 43.4499 3,569
03/27/2019 43.2 43.27 42.9893 43.1501 4,719
03/26/2019 43.405 43.418 43.2009 43.2466 3,088
03/25/2019 42.53 42.8799 42.461 42.73 6,018
03/22/2019 43.8 43.8 42.71 42.71 6,934
03/21/2019 43.8872 44.2499 43.8872 44.1699 2,637
03/20/2019 43.78 43.9959 43.75 43.75 3,082
03/19/2019 44.12 44.2555 43.82 43.8724 1,989
03/18/2019 43.74 44.16 43.74 44.1268 2,346
03/15/2019 43.53 43.9412 43.53 43.69 5,803
03/14/2019 43.6686 43.6701 43.5801 43.6548 1,583
03/13/2019 43.32 43.6999 43.32 43.6798 3,097
03/12/2019 43.11 43.3228 43.11 43.2498 2,848
03/11/2019 42.48 43.08 42.48 43.08 7,859
03/08/2019 42.1784 42.3538 42.1784 42.3538 693
03/07/2019 42.82 42.9161 42.56 42.56 2,692
03/06/2019 43.061 43.061 42.9164 42.9164 2,903
03/05/2019 43.895 43.94 43.7729 43.7729 2,371
03/04/2019 44.2412 44.2412 43.62 43.92 5,095
03/01/2019 43.89 44.1047 43.8567 44.06 3,605
02/28/2019 43.7339 43.7339 43.665 43.665 1,538
02/27/2019 43.9304 44.061 43.6548 43.9659 7,088
02/26/2019 44.1229 44.1229 43.9099 43.9367 6,336
02/25/2019 44.02 44.3999 44.02 44.1789 7,707
02/22/2019 43.583 43.674 43.583 43.6127 3,416
02/21/2019 43.52 43.52 43.1166 43.1258 2,101
02/20/2019 43.7535 43.7544 43.6191 43.6514 4,230
02/19/2019 43.555 43.7306 43.555 43.6806 1,292
02/15/2019 43.23 43.6471 43.23 43.55 22,389
02/14/2019 42.48 43.1138 42.48 43.06 2,869
02/13/2019 42.76 42.8599 42.6206 42.7966 13,469
02/12/2019 42.26 42.5699 42.26 42.5101 3,667
02/11/2019 41.8035 41.99 41.76 41.99 3,537
02/08/2019 41.45 41.5925 41.35 41.5925 4,222
02/07/2019 41.9176 42.13 41.4 41.64 10,945
02/06/2019 42.28 42.28 41.9738 42.1429 16,354
02/05/2019 42.3288 42.3288 41.9905 42.185 5,135
02/04/2019 41.87 42.26 41.83 42.26 9,199
02/01/2019 41.8654 41.8989 41.6876 41.8 3,896
01/31/2019 41.8099 41.8099 41.5101 41.62 4,739
01/30/2019 41.1059 41.4299 41.1059 41.41 9,232
01/29/2019 41.11 41.11 40.7881 40.8844 8,291
01/28/2019 40.63 40.7907 40.5583 40.7618 2,919
01/25/2019 40.9511 41.03 40.9511 41.005 2,698
*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