Raymond James Sb-1 Equity Invesco ETF (NY: RYJ )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 57.53 57.53 57.38 57.38 295 +0.51(+0.91%)
Jun 29, 2023 56.86 56.86 56.86 56.86 69 +0.53(+0.94%)
Jun 28, 2023 56.00 56.33 55.86 56.33 1,017 +0.27(+0.48%)
Jun 27, 2023 55.34 56.14 55.34 56.06 1,000 +0.75(+1.36%)
Jun 26, 2023 55.42 55.56 55.31 55.31 487 +0.17(+0.30%)
Jun 23, 2023 55.35 55.44 55.14 55.14 711 -0.75(-1.34%)
Jun 22, 2023 55.64 55.89 55.64 55.89 238 -0.40(-0.70%)
Jun 21, 2023 56.28 56.55 56.27 56.29 2,593 -0.26(-0.46%)
Jun 20, 2023 56.78 56.78 56.20 56.55 645 -0.25(-0.44%)
Jun 16, 2023 56.94 57.04 56.79 56.79 621 -0.21(-0.36%)
Jun 15, 2023 56.37 57.05 56.37 57.00 1,955 +0.66(+1.17%)
Jun 14, 2023 56.86 56.86 56.34 56.34 768 -0.51(-0.89%)
Jun 13, 2023 56.74 56.91 56.71 56.85 3,652 +0.93(+1.67%)
Jun 12, 2023 55.96 56.03 55.78 55.92 2,321 +0.14(+0.26%)
Jun 09, 2023 55.67 55.77 55.67 55.77 376 -0.43(-0.77%)
Jun 08, 2023 55.95 56.25 55.95 56.21 1,169 -0.12(-0.22%)
Jun 07, 2023 56.23 56.35 56.21 56.33 1,842 +0.89(+1.60%)
Jun 06, 2023 54.27 55.44 54.27 55.44 1,863 +0.94(+1.73%)
Jun 05, 2023 54.70 54.77 54.50 54.50 3,098 -0.49(-0.90%)
Jun 02, 2023 54.89 54.99 54.89 54.99 764 +1.65(+3.10%)
Jun 01, 2023 53.34 53.34 53.34 53.34 139 +0.48(+0.92%)
May 31, 2023 52.67 52.86 52.67 52.86 1,062 -0.59(-1.10%)
May 30, 2023 53.27 53.45 53.27 53.45 198 -0.14(-0.27%)
May 26, 2023 53.22 53.59 53.22 53.59 2,864 +0.63(+1.19%)
May 25, 2023 52.89 52.96 52.72 52.96 703 -0.40(-0.76%)
May 24, 2023 53.77 53.77 53.26 53.36 3,302 -0.81(-1.49%)
May 23, 2023 54.60 54.65 54.17 54.17 9,947 -0.19(-0.35%)
May 22, 2023 54.36 54.36 54.36 54.36 128 +0.62(+1.16%)
May 19, 2023 54.10 54.17 53.73 53.73 1,672 -0.23(-0.42%)
May 18, 2023 53.73 53.96 53.73 53.96 437 +0.37(+0.70%)
May 17, 2023 52.67 53.60 52.67 53.59 2,152 +1.16(+2.22%)
May 16, 2023 52.68 52.68 52.42 52.42 2,455 -0.91(-1.70%)
May 15, 2023 53.10 53.57 53.10 53.33 1,104 +0.62(+1.17%)
May 12, 2023 52.35 52.71 52.35 52.71 2,182 -0.08(-0.15%)
May 11, 2023 52.64 52.79 52.59 52.79 1,781 -0.32(-0.61%)
May 10, 2023 53.09 53.17 52.71 53.12 2,646 +0.08(+0.16%)
May 09, 2023 52.87 53.03 52.87 53.03 1,213 -0.03(-0.05%)
May 08, 2023 53.20 53.20 53.06 53.06 2,530 -0.02(-0.04%)
May 05, 2023 53.06 53.14 53.06 53.08 795 +1.30(+2.52%)
May 04, 2023 51.93 51.93 51.43 51.78 3,866 -0.76(-1.44%)
May 03, 2023 52.78 53.01 52.53 52.53 1,751 -0.42(-0.79%)
May 02, 2023 52.52 52.95 52.52 52.95 746 -1.38(-2.55%)
May 01, 2023 54.38 54.61 54.34 54.34 2,012 -0.10(-0.19%)
Apr 28, 2023 54.44 54.44 54.44 54.44 169 +0.60(+1.12%)
Apr 27, 2023 53.24 53.84 53.24 53.84 718 +0.65(+1.21%)
Apr 26, 2023 53.00 53.19 53.00 53.19 915 -0.41(-0.76%)
Apr 25, 2023 54.10 54.11 53.60 53.60 4,897 -1.11(-2.04%)
Apr 24, 2023 54.84 54.84 54.47 54.71 2,632 -0.04(-0.07%)
Apr 21, 2023 54.44 54.75 54.44 54.75 2,037 +0.12(+0.21%)
Apr 20, 2023 54.52 54.63 54.49 54.63 1,544 -0.39(-0.70%)
Apr 19, 2023 54.95 55.17 54.95 55.02 1,073 +0.12(+0.21%)
Apr 18, 2023 54.86 54.90 54.76 54.90 3,102 -0.15(-0.27%)
Apr 17, 2023 54.84 55.05 54.78 55.05 1,213 +0.54(+1.00%)
Apr 14, 2023 54.51 54.51 54.51 54.51 192 -0.33(-0.61%)
Apr 13, 2023 54.63 54.84 54.58 54.84 1,229 +0.62(+1.14%)
Apr 12, 2023 54.94 54.94 54.22 54.22 5,354 -0.48(-0.88%)
Apr 11, 2023 54.84 54.95 54.70 54.70 669 +0.50(+0.92%)
Apr 10, 2023 53.70 54.20 53.70 54.20 601 +0.49(+0.90%)
Apr 06, 2023 53.39 53.81 53.39 53.72 1,836 +0.09(+0.17%)
Apr 05, 2023 53.56 53.62 53.53 53.62 879 -0.36(-0.66%)
Apr 04, 2023 54.40 54.40 53.75 53.98 2,786 -0.80(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.