$36.28 +0.23 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF - NYSEARCA

Mar. 27, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RYJ historical data

Date Open High Low Close Volume
3/27/201536.0136.2835.9136.2816,769
3/26/201535.9636.1035.8136.0513,773
3/25/201536.7136.8036.1736.179,988
3/24/201536.9537.0936.8436.8523,408
3/23/201537.0337.1537.0137.0410,208
3/20/201536.8337.0836.8337.0518,888
3/19/201536.5636.7036.5036.7031,865
3/18/201536.1936.7536.1936.6133,511
3/17/201536.3036.3936.1736.3846,212
3/16/201536.0936.3936.0936.3723,474
3/13/201535.9736.0835.6935.976,497
3/11/201535.5635.7435.5535.6713,719
3/10/201535.7535.7535.5135.5914,677
3/9/201536.0536.1035.9036.0126,505
3/6/201536.1136.2535.8735.87158,656
3/5/201536.1536.3036.0936.2533,989
3/4/201536.2436.2435.9636.239,157
3/3/201536.3436.3536.1636.2312,424
3/2/201536.3136.5736.2536.5740,251
2/27/201536.2636.2636.0536.1423,772
2/26/201536.2336.2336.0936.1012,986
2/25/201535.9436.2235.8836.1511,193
2/24/201535.5835.7935.5735.7910,618
2/23/201535.6035.6035.4335.572,901
2/20/201535.6335.7635.3435.7423,542
2/19/201535.4435.6035.4435.599,558
2/18/201535.5135.5535.3735.4919,151
2/17/201535.3635.5835.2035.5216,598
2/13/201535.1935.4335.1835.3620,407
2/12/201534.9535.1434.9535.0815,340
2/11/201534.6334.8334.5934.7820,974
2/10/201534.7934.8934.5434.847,480
2/9/201534.7634.9434.6434.6793,381
2/6/201534.9835.1434.8634.8622,656
2/5/201534.7634.8234.7034.798,388
2/4/201534.3534.5734.3534.3914,559
2/3/201533.8734.5233.8734.5230,872
2/2/201533.3933.8533.1833.7523,719
1/30/201533.6033.7833.4633.4610,049
1/29/201533.4033.8533.3333.8518,693
1/28/201534.3834.3833.4933.4918,280
1/27/201534.0534.3033.9034.1931,227
1/26/201533.9834.3533.9834.2915,710
1/23/201534.0234.3033.9833.9817,074
1/22/201533.6034.1333.4533.9937,110
1/21/201533.2733.6633.2733.5060,591
1/20/201533.4333.5133.1133.3510,211
1/16/201532.7033.3232.7033.319,311
1/15/201533.2933.5332.8632.8712,637
1/14/201533.3133.4732.9433.3916,548
1/13/201533.8934.2733.2933.5141,897
1/12/201534.0434.0433.6833.7727,274
1/9/201534.5234.5234.1134.2118,122
1/8/201534.4234.6134.4034.4826,201
1/6/201534.1234.1433.4633.7120,179
1/5/201534.7134.7134.1834.2840,288
1/2/201535.1635.1834.7034.9419,269
12/31/201435.2935.3934.9934.9914,861
12/30/201435.2235.2735.0735.2710,003
12/29/201435.1935.3535.1935.295,756
12/26/201435.3535.3535.1735.178,675
12/24/201435.1535.1735.0635.178,452
12/23/201435.2435.4135.2335.2823,772
12/22/201435.0935.1834.8935.0916,100
12/19/201434.8035.2334.7535.2332,521
12/18/201434.3734.7434.3734.7348,014
12/17/201433.0834.0633.0834.0615,518
12/16/201432.9633.6732.9633.0530,420
12/15/201433.4933.5732.9733.0432,499
12/12/201433.4833.6833.3733.4117,861
12/11/201433.7234.1233.6933.7218,967
12/10/201434.2034.2033.5533.5744,735
12/9/201433.6034.3333.5034.3369,479
12/8/201434.3634.4633.7933.9541,864
12/5/201434.4034.6034.4034.5212,540
12/4/201434.3234.3834.2334.2325,785
12/3/201434.0534.5034.0534.4487,813
12/2/201433.7634.1633.7634.1149,274
12/1/201435.0935.0933.7733.8538,067
11/28/201434.6934.7334.6834.693,182
11/26/201435.0235.0934.9435.0725,758
11/25/201435.0635.2234.9535.00138,960
11/24/201434.8535.0034.8535.006,350
11/21/201434.9535.0034.7334.7923,089
11/20/201434.1134.6934.1134.6914,475
11/19/201434.3434.5034.1734.3617,748
11/18/201434.6534.7034.5334.6189,012
11/17/201434.5534.6034.3734.4015,930
11/14/201434.5534.6834.5434.683,794
11/13/201434.8834.8834.4334.517,577
11/12/201434.6534.8034.6134.805,112
11/11/201434.7534.7534.6134.678,829
11/10/201434.5634.8034.5634.7649,841
11/7/201434.4734.6734.4734.668,195
11/6/201434.4934.5834.2834.5422,141
11/5/201434.5134.6134.3134.4298,642
11/4/201434.5134.5134.2334.368,068
11/3/201434.5634.8134.4734.5724,510
10/31/201434.4434.5634.1934.5628,350
10/30/201433.8934.0333.8333.9911,833
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center