Quantcast

Historical Stock Prices

(ETF)
RYT 
$146.21
*  
2.99
2%
Get RYT Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading RYT 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 14-SEP-2018 TO 14-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.
12/14/2018 147.42 148.571 146.1 146.21 44,352
12/13/2018 150.54 151.14 148.62 149.2 45,363
12/12/2018 150.62 152.0352 149.96 149.96 62,863
12/11/2018 150.54 151.04 147.45 148.4 74,378
12/10/2018 146.76 149 145.49 148.47 170,807
12/07/2018 151.43 151.86 146.3 147.2295 105,862
12/06/2018 148.9 151.99 148.12 151.86 138,000
12/04/2018 157.21 157.21 151.7064 151.96 70,307
12/03/2018 158 158.58 156.16 157.71 132,500
11/30/2018 153.42 154.91 152.62 154.8 96,830
11/29/2018 154.2 154.48 152.95 153.35 91,450
11/28/2018 151.26 154.82 150.6506 154.82 104,303
11/27/2018 149.55 150.57 149.32 150.16 63,273
11/26/2018 149.34 150.2699 148.67 150.26 60,669
11/23/2018 146.26 148.3 146.26 147.37 19,940
11/21/2018 148.26 148.94 147.03 147.68 158,499
11/20/2018 145.47 148.2656 144.6 146.4 96,190
11/19/2018 153.56 153.56 148.12 148.31 94,173
11/16/2018 152.49 154.75 152.35 153.96 59,156
11/15/2018 150.1 154.5399 149.99 154.01 82,233
11/14/2018 153 153.51 150 150.74 73,608
11/13/2018 151.85 153.94 151.21 151.63 110,648
11/12/2018 155.13 155.13 151.0622 151.2 187,617
11/09/2018 157.83 157.83 154.848 156.12 70,778
11/08/2018 158.04 159.26 158.04 158.98 60,941
11/07/2018 156.84 158.6403 156.42 158.63 247,241
11/06/2018 154.24 155.72 154.24 155.47 295,928
11/05/2018 154.74 154.74 152.52 154.4 54,121
11/02/2018 155.94 156.6 153.3 154.61 184,159
11/01/2018 152.53 155.4 151.8 155.26 289,815
10/31/2018 151.21 153.6 151.21 152.35 201,137
10/30/2018 146.48 149.45 146.07 149.45 173,275
10/29/2018 150.51 151.6737 144.32 146.63 394,763
10/26/2018 147.7 150.23 145.8 147.72 179,049
10/25/2018 148.94 152.19 148.88 151.32 192,037
10/24/2018 153.6 153.6 147.3808 147.46 139,621
10/23/2018 151.76 154.83 150.18 153.99 96,261
10/22/2018 154.24 155.09 153.16 154.48 43,914
10/19/2018 155.46 156.64 153.2401 153.6 47,239
10/18/2018 156.83 156.88 154.15 154.83 64,771
10/17/2018 158.16 158.16 156.06 157.31 48,066
10/16/2018 154.76 158.02 154.6301 157.66 64,376
10/15/2018 154.16 154.6642 152.93 153.26 67,439
10/12/2018 154.06 154.9 152.09 154.43 182,001
10/11/2018 152.85 154.7368 149.9133 150.69 211,445
10/10/2018 158.93 158.93 153.1305 153.24 167,278
10/09/2018 160.17 160.69 159.1047 159.75 57,218
10/08/2018 161.91 162.23 158.9 160.32 84,494
10/05/2018 164.8 165.47 161.2955 162.4 154,078
10/04/2018 167.27 167.27 163.98 165 96,241
10/03/2018 167.92 168.62 167.46 167.78 52,929
10/02/2018 167.74 168.65 167.3 167.45 64,655
10/01/2018 168.66 169.37 167.63 168.04 318,412
09/28/2018 167.33 168.72 167.33 168.3 328,412
09/27/2018 167.75 168.4479 167.65 167.77 120,779
09/26/2018 168.66 169.22 167.461 167.62 147,972
09/25/2018 169.3 169.3387 168.46 168.51 27,566
09/24/2018 168.69 169.3576 168.06 169.21 46,075
09/21/2018 170.58 171.0399 169.56 169.74 30,278
09/20/2018 168.97 169.95 168.65 169.6857 38,155
09/19/2018 168.43 169.005 167.35 168.06 28,292
09/18/2018 167.45 169.0899 167.45 168.495 31,218
09/17/2018 169.33 169.33 167.21 167.35 128,199
09/14/2018 169.32 170.0394 168.7378 169.5 28,328
*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