GUGGENHEIM RAYMOND JAMES SB-1 $27.67


24/5/2013 04:24 PM  |  NYSEARCA : RYJ  |  Industries :
Type:

RYJ historical data

Date Open High Low Close Volume
5/24/2013 27.62 27.71 27.42 27.67 74
5/23/2013 27.48 27.75 27.32 27.67 201
5/22/2013 28.35 28.35 27.55 27.59 143
5/21/2013 28.07 28.19 28.05 28.15 68
5/20/2013 28.06 28.22 28.05 28.09 177
5/17/2013 27.99 28.10 27.97 28.10 101
5/16/2013 27.93 28.02 27.82 27.87 176
5/15/2013 27.84 28.03 27.83 27.93 89
5/14/2013 27.53 27.84 27.53 27.83 92
5/13/2013 27.55 27.62 27.50 27.50 194
5/10/2013 27.45 27.61 27.44 27.61 78
5/9/2013 27.43 27.55 27.38 27.44 118
5/8/2013 27.30 27.43 27.30 27.37 188
5/7/2013 27.19 27.35 27.17 27.34 418
5/6/2013 27.00 27.21 27.00 27.17 236
5/3/2013 26.78 27.07 26.78 26.97 85
5/2/2013 26.40 26.63 26.40 26.62 67
5/1/2013 26.57 26.58 26.23 26.23 103
4/30/2013 26.51 26.61 26.50 26.61 73
4/29/2013 26.38 26.54 26.38 26.48 61
4/26/2013 26.42 26.42 26.30 26.39 70
4/25/2013 26.20 26.52 26.20 26.46 77
4/24/2013 26.03 26.12 26.03 26.07 107
4/23/2013 26.02 26.13 26.02 26.13 68
4/22/2013 25.81 25.84 25.61 25.75 72
4/19/2013 25.39 25.67 25.39 25.67 64
4/18/2013 25.63 25.68 25.40 25.46 120
4/17/2013 25.76 25.76 25.55 25.66 124
4/16/2013 25.81 26.08 25.81 26.07 195
4/15/2013 26.14 26.14 25.62 25.67 96
4/12/2013 26.38 26.45 26.29 26.42 160
4/11/2013 26.50 26.56 26.45 26.49 244
4/10/2013 26.16 26.49 26.16 26.49 98
4/9/2013 26.17 26.20 26.06 26.08 127
4/8/2013 25.92 26.11 25.86 26.09 503
4/5/2013 25.78 25.93 25.61 25.92 6059
4/4/2013 25.95 25.99 25.86 25.99 103
4/3/2013 26.16 26.16 25.81 25.86 111
4/2/2013 26.43 26.49 26.22 26.24 168
4/1/2013 26.57 26.57 26.18 26.24 88
3/28/2013 26.47 26.60 26.46 26.60 207
3/27/2013 26.27 26.49 26.26 26.48 128
3/26/2013 26.43 26.43 26.30 26.43 86
3/25/2013 26.35 26.38 26.18 26.28 178
3/22/2013 26.29 26.33 26.25 26.28 91
3/21/2013 26.31 26.31 26.14 26.15 67
3/20/2013 26.30 26.38 26.29 26.37 91
3/19/2013 26.23 26.26 25.98 26.06 102
3/18/2013 26.09 26.27 25.98 26.13 179
3/15/2013 26.36 26.36 26.25 26.26 79
3/14/2013 26.22 26.32 26.22 26.32 124
3/13/2013 25.94 26.16 25.94 26.12 88
3/12/2013 26.02 26.09 25.94 25.97 146
3/11/2013 26.01 26.14 26.01 26.06 140
3/8/2013 25.93 26.05 25.93 26.05 84
3/7/2013 25.72 25.81 25.72 25.81 77
3/6/2013 25.65 25.66 25.62 25.65 56
3/5/2013 25.43 25.62 25.43 25.57 211
3/4/2013 25.14 25.33 25.11 25.33 160
3/1/2013 25.05 25.25 24.93 25.22 118
2/28/2013 25.18 25.34 25.18 25.20 72
2/27/2013 24.92 25.25 24.92 25.20 102
2/26/2013 24.83 24.96 24.73 24.95 154
2/25/2013 25.35 25.41 24.78 24.78 113
2/22/2013 25.13 25.27 25.11 25.27 83
2/21/2013 25.12 25.12 24.86 25.00 81
2/20/2013 25.62 25.62 25.24 25.24 163
2/19/2013 25.41 25.64 25.41 25.64 94
2/15/2013 25.52 25.53 25.40 25.42 196
2/14/2013 25.36 25.49 25.36 25.43 169
2/13/2013 25.37 25.38 25.29 25.34 210
2/12/2013 25.26 25.35 25.23 25.31 94
2/11/2013 25.24 25.31 25.20 25.30 344
2/8/2013 25.11 25.32 25.11 25.32 292
2/7/2013 25.26 25.26 24.96 25.16 100
2/6/2013 25.02 25.17 25.02 25.16 108
2/5/2013 24.98 25.25 24.98 25.12 186
2/4/2013 25.14 25.18 24.93 24.93 162
2/1/2013 25.18 25.33 25.18 25.31 202
1/31/2013 24.94 25.15 24.94 25.11 157
1/30/2013 25.09 25.09 24.89 24.96 111
1/29/2013 25.09 25.15 25.08 25.13 103
1/28/2013 25.11 25.18 25.05 25.13 71
1/25/2013 25.06 25.17 24.99 25.08 220
1/24/2013 24.99 25.17 24.97 25.03 194
1/23/2013 24.98 24.98 24.72 24.93 388
1/22/2013 24.74 25.00 24.71 24.95 237
1/18/2013 24.77 24.79 24.66 24.77 259
1/17/2013 24.68 24.81 24.68 24.78 117
1/16/2013 24.53 24.60 24.47 24.57 185
1/15/2013 24.36 24.58 24.36 24.58 144
1/14/2013 24.41 24.48 24.37 24.47 194
1/11/2013 24.40 24.45 24.36 24.43 159
1/10/2013 24.38 24.44 24.31 24.41 170
1/9/2013 24.26 24.35 24.25 24.33 181
1/8/2013 24.19 24.20 24.10 24.18 158
1/7/2013 24.35 24.35 24.20 24.28 172
1/4/2013 24.20 24.36 24.09 24.35 239
1/3/2013 24.11 24.29 24.08 24.14 97
1/2/2013 23.90 24.16 23.90 24.16 228
Marketplace
Trading Center