$34.02 +1.02 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF - NYSEARCA

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYJ historical data

Date Open High Low Close Volume
8/26/201532.9333.0032.2533.0034,371
8/25/201533.3533.3532.3232.32119,762
8/24/201533.1833.1824.7832.66537,345
8/21/201534.2234.4033.8533.8824,584
8/20/201535.2835.2834.5634.5678,768
8/19/201535.8035.8035.5035.6012,900
8/18/201536.0236.0935.8935.8911,030
8/17/201535.9436.1535.8936.158,946
8/14/201535.7335.9735.7035.8917,385
8/13/201535.8835.9535.7235.7318,065
8/12/201535.4135.8835.2235.869,821
8/11/201535.9035.9635.6535.795,942
8/10/201535.8736.1735.8736.1117,723
8/7/201535.6035.7535.4135.529,155
8/6/201536.2236.2235.6335.749,563
8/5/201536.2636.4036.0736.0720,702
8/4/201535.9636.1935.8935.9711,397
8/3/201536.1736.1735.8935.937,741
7/31/201536.2436.4036.1236.1311,776
7/30/201536.1036.1935.9436.1812,172
7/29/201535.6636.1635.6636.1611,919
7/28/201535.4635.7335.3035.679,321
7/27/201535.7735.7735.2335.2722,216
7/24/201536.0836.0835.7235.7513,237
7/23/201536.5136.5736.0936.1421,553
7/22/201536.3436.4636.2936.3213,973
7/21/201536.5536.5836.3936.4810,628
7/20/201536.6936.6936.4636.5111,755
7/17/201536.8436.8436.5836.6624,450
7/16/201536.8536.9336.8136.8917,497
7/15/201536.9737.0036.6536.7426,735
7/14/201536.7337.0636.7337.0411,991
7/13/201536.8136.8636.7436.8623,705
7/10/201536.2536.4836.2436.4825,534
7/9/201536.1036.3235.9235.9823,438
7/8/201536.2036.2135.7135.818,767
7/7/201536.1536.4835.7536.4522,517
7/6/201536.5036.5736.1736.3212,045
7/2/201536.8636.8636.4736.606,921
7/1/201536.9836.9836.5436.6932,702
6/30/201536.6736.7636.5436.6543,743
6/29/201537.2037.2036.4236.4615,321
6/26/201537.7337.7337.3037.3622,418
6/25/201537.7237.7237.5137.5610,223
6/24/201538.0738.0737.6237.6527,383
6/23/201538.0138.0437.8638.0428,464
6/22/201537.9838.0037.8237.9215,681
6/19/201538.0338.0337.6937.6910,019
6/18/201537.7437.9937.7037.9118,183
6/17/201537.6537.7237.4737.5520,433
6/16/201537.4037.6037.4037.5515,585
6/15/201537.5037.5437.0637.529,683
6/12/201537.5037.5537.3837.5411,560
6/11/201537.5737.6837.5037.527,743
6/10/201537.2037.5937.2037.5211,946
6/9/201537.0637.1636.8737.0415,133
6/8/201537.2037.2337.0537.1010,227
6/5/201537.2037.4137.2037.375,698
6/4/201537.3037.4537.0937.117,370
6/3/201537.2037.4937.2037.478,189
6/2/201537.0937.3337.0937.156,351
6/1/201536.9737.2436.8037.1514,241
5/29/201537.1337.1336.7737.0117,324
5/28/201537.0337.1936.9837.198,756
5/27/201536.7837.1636.7337.1612,121
5/26/201537.0737.0736.6636.7558,576
5/22/201537.1237.2237.0437.1012,847
5/21/201536.9137.2036.9137.0913,118
5/20/201537.0237.1336.9337.0510,340
5/19/201537.3337.3337.0137.0513,757
5/18/201536.7137.2036.7137.2014,324
5/15/201536.8836.8936.6336.848,162
5/14/201536.8036.8036.5736.748,973
5/13/201536.7236.7536.4136.4914,595
5/12/201536.6036.6636.2436.5513,457
5/11/201536.8736.8736.6936.6915,303
5/8/201536.7036.8536.6736.7616,424
5/7/201536.2236.6036.1936.4836,460
5/6/201536.4036.4936.1436.3346,479
5/5/201536.9836.9836.3136.3511,766
5/4/201536.9336.9436.8036.887,847
5/1/201536.7036.8036.5436.7522,531
4/30/201536.7336.7536.2536.4311,968
4/29/201537.1537.1536.8336.9821,407
4/28/201537.1737.2436.9337.1917,724
4/27/201537.3937.4036.9236.9718,208
4/24/201537.2937.2937.1137.2022,342
4/23/201537.1537.4537.1537.4114,318
4/22/201537.1337.3136.9537.2519,074
4/21/201537.3037.3037.0637.1628,551
4/20/201536.9437.1536.9237.089,029
4/17/201536.8436.9036.6236.7517,306
4/16/201537.1837.3037.0837.2028,269
4/15/201537.0537.2637.0237.2223,751
4/14/201536.7936.8136.5936.7514,018
4/13/201536.8437.0036.7936.8116,471
4/10/201536.8036.9236.8036.878,298
4/9/201536.5836.8836.5836.807,249
4/8/201536.5536.7836.5036.758,667
4/7/201536.5636.8136.5636.569,579
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!