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 (%)
Jul 31, 2019 43.76 43.76 42.84 43.10 11,565 -0.39(-0.90%)
Jul 30, 2019 42.84 43.49 42.84 43.49 2,010 +0.48(+1.11%)
Jul 29, 2019 43.03 43.04 42.92 43.01 4,674 -0.43(-1.00%)
Jul 26, 2019 43.18 43.44 43.18 43.44 3,586 +0.44(+1.01%)
Jul 25, 2019 43.26 43.26 43.01 43.01 5,359 -0.74(-1.70%)
Jul 24, 2019 43.06 43.75 43.06 43.75 2,866 +0.60(+1.38%)
Jul 23, 2019 42.68 43.16 42.68 43.16 6,138 +0.42(+0.98%)
Jul 22, 2019 42.84 42.84 42.67 42.74 3,780 -0.04(-0.09%)
Jul 19, 2019 42.94 43.00 42.77 42.77 5,020 -0.16(-0.36%)
Jul 18, 2019 42.72 42.94 42.69 42.93 11,523 +0.02(+0.05%)
Jul 17, 2019 43.43 43.43 42.91 42.91 4,908 -0.50(-1.15%)
Jul 16, 2019 43.48 43.75 43.34 43.41 14,860 -0.18(-0.42%)
Jul 15, 2019 44.04 44.04 43.58 43.59 2,671 -0.34(-0.78%)
Jul 12, 2019 43.51 43.94 43.51 43.94 3,791 +0.28(+0.65%)
Jul 11, 2019 43.78 43.78 43.50 43.65 8,289 -0.14(-0.32%)
Jul 10, 2019 43.72 43.91 43.67 43.79 2,741 +0.02(+0.04%)
Jul 09, 2019 43.58 43.77 43.58 43.77 299 +0.12(+0.28%)
Jul 08, 2019 43.73 43.73 43.65 43.65 1,207 -0.41(-0.92%)
Jul 05, 2019 44.04 44.06 43.77 44.06 4,918 -0.00(-0.01%)
Jul 03, 2019 43.84 44.06 43.84 44.06 2,254 +0.34(+0.78%)
Jul 02, 2019 43.61 43.72 43.51 43.72 5,209 -0.35(-0.79%)
Jul 01, 2019 44.39 44.39 43.89 44.07 3,353 +0.20(+0.46%)
Jun 28, 2019 43.39 43.87 43.39 43.87 21,928 +0.74(+1.73%)
Jun 27, 2019 42.64 43.12 42.64 43.12 5,004 +0.50(+1.18%)
Jun 26, 2019 42.88 42.88 42.62 42.62 3,408 +0.10(+0.23%)
Jun 25, 2019 42.55 42.80 42.46 42.52 4,424 -0.15(-0.35%)
Jun 24, 2019 43.29 43.29 42.67 42.67 4,020 -0.43(-1.00%)
Jun 21, 2019 42.98 43.20 42.98 43.10 3,996 -0.18(-0.42%)
Jun 20, 2019 43.41 43.41 43.16 43.28 4,618 +0.31(+0.72%)
Jun 19, 2019 42.89 42.99 42.79 42.97 7,500 +0.18(+0.41%)
Jun 18, 2019 42.23 42.96 42.23 42.79 4,081 +0.67(+1.58%)
Jun 17, 2019 42.02 42.23 41.98 42.13 6,589 +0.25(+0.60%)
Jun 14, 2019 42.23 42.23 41.77 41.87 2,561 -0.21(-0.50%)
Jun 13, 2019 41.96 42.18 41.83 42.08 9,199 +0.42(+1.00%)
Jun 12, 2019 41.70 41.74 41.67 41.67 7,962 -0.22(-0.52%)
Jun 11, 2019 42.21 42.21 41.78 41.88 4,560 -0.12(-0.28%)
Jun 10, 2019 41.91 42.39 41.91 42.00 2,822 +0.22(+0.54%)
Jun 07, 2019 41.35 41.84 41.35 41.78 1,537 +0.29(+0.69%)
Jun 06, 2019 41.45 41.59 41.06 41.49 6,598 +0.10(+0.25%)
Jun 05, 2019 41.48 41.48 41.18 41.39 7,683 -0.25(-0.60%)
Jun 04, 2019 40.89 41.64 40.89 41.64 13,520 +1.03(+2.54%)
Jun 03, 2019 40.61 40.80 40.33 40.61 9,327 +0.11(+0.26%)
May 31, 2019 40.69 40.76 40.50 40.50 2,459 -0.68(-1.66%)
May 30, 2019 41.51 41.63 41.18 41.18 7,989 -0.27(-0.64%)
May 29, 2019 41.36 41.45 41.15 41.45 3,974 -0.36(-0.86%)
May 28, 2019 41.87 41.87 41.77 41.81 2,721 -0.28(-0.66%)
May 24, 2019 42.08 42.09 41.88 42.09 1,537 +0.28(+0.67%)
May 23, 2019 42.06 42.06 41.74 41.81 6,424 -0.96(-2.24%)
May 22, 2019 43.10 43.10 42.77 42.77 2,320 -0.49(-1.13%)
May 21, 2019 43.23 43.26 43.21 43.26 2,363 +0.58(+1.37%)
May 20, 2019 42.78 42.87 42.67 42.67 1,274 -0.36(-0.84%)
May 17, 2019 43.12 43.31 43.03 43.03 1,741 -0.58(-1.33%)
May 16, 2019 43.21 43.78 43.21 43.61 10,664 +0.40(+0.93%)
May 15, 2019 42.63 43.32 42.63 43.21 4,332 +0.18(+0.41%)
May 14, 2019 42.63 43.21 42.63 43.04 3,015 +0.66(+1.55%)
May 13, 2019 42.74 42.90 42.29 42.38 2,295 -1.28(-2.94%)
May 10, 2019 43.31 43.66 43.09 43.66 2,869 +0.10(+0.22%)
May 09, 2019 43.02 43.56 43.02 43.56 3,389 -0.12(-0.28%)
May 08, 2019 43.94 44.09 43.69 43.69 4,541 -0.06(-0.15%)
May 07, 2019 44.11 44.11 43.56 43.75 4,727 -0.80(-1.79%)
May 06, 2019 43.57 44.67 43.57 44.55 3,927 +0.08(+0.18%)
May 03, 2019 44.11 44.47 44.10 44.47 4,508 +0.82(+1.87%)
May 02, 2019 43.90 43.90 43.39 43.65 3,994 +0.01(+0.01%)
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.