$27.41 -0.36 (%) Claymore Tr Shs Guggenheim Raymond James SB-1 Equity ETF - NYSEARCA

Feb. 11, 2016 | 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
2/10/201627.9428.2027.7727.7717,158
2/9/201627.6928.0727.5027.7481,434
2/8/201628.4428.4427.5328.0534,509
2/5/201629.3129.3328.7128.7112,756
2/4/201629.2529.8529.2529.624,609
2/3/201629.3729.3728.6529.2817,987
2/2/201629.5029.5029.1729.1852,703
2/1/201629.7330.0729.5330.0513,309
1/29/201629.1929.8229.1929.8213,172
1/28/201629.2629.2628.9628.967,804
1/27/201629.3629.6328.9229.0226,024
1/26/201628.9929.5228.9929.3716,138
1/25/201629.1629.3028.8228.8219,443
1/22/201628.7829.3728.7829.2318,018
1/21/201628.2528.7927.9528.3916,278
1/20/201627.9128.5227.2028.24134,539
1/19/201628.9428.9428.1228.3332,340
1/15/201628.7128.7128.1828.6540,923
1/14/201628.9529.4828.4329.2746,502
1/13/201629.8630.0428.7528.7972,736
1/12/201629.8230.1729.3129.7744,854
1/11/201629.7229.8229.3929.4712,577
1/8/201630.5830.5829.8729.9170,878
1/7/201630.8830.9930.4230.4234,390
1/6/201631.6031.7831.2631.4611,861
1/5/201631.8732.1331.8232.07122,698
1/4/201632.0932.0931.6731.969,337
12/31/201532.5932.8132.5032.5713,584
12/30/201532.9632.9632.6632.6758,673
12/29/201532.8533.0632.7732.9611,831
12/28/201532.4132.6932.4132.5718,444
12/24/201532.8732.9832.7832.8214,130
12/23/201532.8033.2032.8033.2028,917
12/22/201532.4532.7232.2832.6426,963
12/21/201532.2732.3532.1232.2832,953
12/18/201532.4032.5332.0432.0427,217
12/17/201533.2633.2632.6032.60137,346
12/16/201532.9333.3632.8833.3645,463
12/15/201532.4432.8932.4432.7959,950
12/14/201532.4332.5032.0532.3120,665
12/11/201532.8832.8832.4332.4330,116
12/10/201533.1433.5833.1433.2742,287
12/9/201533.4033.7433.1433.1829,638
12/8/201533.2133.5733.1433.42114,419
12/7/201533.8833.8833.3433.5213,382
12/4/201533.7234.0733.6534.0117,723
12/3/201534.5034.6233.7333.7626,532
12/2/201534.6534.6934.3134.3141,638
12/1/201534.4034.6334.4034.629,061
11/30/201534.4934.5534.3734.374,408
11/27/201534.3934.5534.3934.464,562
11/25/201534.2934.4734.2934.406,584
11/24/201533.7834.2733.7834.1717,943
11/23/201533.9934.1133.9433.973,408
11/20/201533.9834.1033.9333.9514,021
11/19/201534.0934.1533.8333.9022,581
11/18/201533.7134.1333.6734.0625,992
11/17/201533.7133.9833.5433.5715,703
11/16/201533.2933.5733.0533.5617,361
11/13/201533.2733.5733.1933.1910,756
11/12/201533.9133.9533.5033.5014,086
11/11/201534.4034.4634.1934.255,105
11/10/201534.3134.5034.2434.446,500
11/9/201534.7834.7834.2334.435,572
11/6/201534.5134.8834.5134.8812,568
11/5/201534.5934.6434.3234.645,272
11/4/201534.6934.6934.5234.544,479
11/3/201534.5134.8134.4734.7712,623
10/30/201533.9434.0333.8133.8946,317
10/29/201533.9834.0233.7633.838,375
10/28/201533.3734.0933.3734.095,817
10/26/201534.1934.1933.8833.925,827
10/23/201534.1034.3633.8234.2023,535
10/22/201533.8334.0233.6633.7734,848
10/21/201534.1834.1833.6433.7029,690
10/20/201534.0534.2133.9434.1637,058
10/19/201533.9534.1733.8934.1033,068
10/16/201534.2534.2533.8934.0620,454
10/15/201533.8234.2033.6234.2012,210
10/14/201533.8533.8633.5333.5682,965
10/13/201534.1534.2833.8833.908,183
10/12/201534.2934.2934.1034.234,902
10/9/201534.2034.3234.2034.2941,488
10/8/201533.8834.2733.7234.2633,279
10/7/201533.5433.8633.5433.8032,054
10/6/201533.4233.5933.1633.3633,629
10/5/201532.9633.4032.9633.4010,546
10/2/201531.9132.6631.8032.6611,620
10/1/201532.1832.1931.7032.1517,780
9/30/201532.0232.2031.7732.1519,157
9/29/201531.6231.7831.4831.524,687
9/28/201532.3332.4331.5831.729,545
9/25/201532.9333.1232.5632.5917,974
9/24/201532.7132.9332.5332.854,474
9/23/201533.2233.3532.9933.0319,656
9/22/201533.3833.3833.0933.215,614
9/21/201534.0634.0633.7933.794,904
9/18/201533.8833.9433.7233.7414,963
9/17/201534.3334.6934.1034.6957,533
9/16/201534.0034.2833.9434.2413,368
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center