Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, December 14, 2009, 9:45PM ET - U.S. Markets Closed. Dow Up 0.28% Nasdaq Up 0.99%
Claymore/Raymond James SB-1 Equity (RYJ)At 4:00PM ET: 15.99  Up 0.24 (1.52%)  
MORE ON RYJ
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
14-Dec-0915.8816.0015.8115.9913,20015.99
11-Dec-0915.7615.8015.6415.7516,50015.75
10-Dec-0915.7015.7715.6315.659,10015.65
9-Dec-0915.6115.6715.5415.6311,70015.63
8-Dec-0915.5615.7115.5615.636,00015.63
7-Dec-0915.7715.8015.3815.747,70015.74
4-Dec-0915.7315.8015.5315.6610,20015.66
3-Dec-0915.5515.6615.3715.5619,60015.56
2-Dec-0915.5115.7515.5115.597,70015.59
1-Dec-0915.4715.5815.4315.506,60015.50
30-Nov-0915.2015.2515.0915.252,70015.25
27-Nov-0915.0015.2515.0015.2580015.25
25-Nov-0915.4615.5115.4615.515,60015.51
24-Nov-0915.4515.4615.3015.445,30015.44
23-Nov-0915.3615.9615.3615.444,30015.44
20-Nov-0915.2715.2715.1315.2412,30015.24
19-Nov-0915.2815.3615.2615.364,10015.36
18-Nov-0915.3515.6415.3515.635,40015.63
17-Nov-0915.5715.6315.5015.638,30015.63
16-Nov-0915.6915.6915.5815.584,70015.58
13-Nov-0915.2115.3415.2115.255,00015.25
12-Nov-0915.2415.9415.1515.1512,20015.15
11-Nov-0915.3515.8915.3015.4330,30015.43
10-Nov-0915.2515.3515.1715.197,50015.19
9-Nov-0914.9115.3014.9115.303,40015.30
6-Nov-0914.8414.9814.8414.942,40014.94
5-Nov-0914.7914.9614.3714.961,60014.96
4-Nov-0914.6514.9514.4514.7210,90014.72
3-Nov-0914.5114.7514.4114.7123,10014.71
2-Nov-0914.6514.7914.4114.5723,20014.57
30-Oct-0914.8914.8914.4814.568,30014.56
29-Oct-0914.7715.3614.7314.9223,50014.92
28-Oct-0914.4915.0014.4914.5814,10014.58
27-Oct-0915.1115.2215.0315.0312,30015.03
26-Oct-0915.4315.4915.1515.165,50015.16
23-Oct-0915.6215.7015.3915.393,30015.39
22-Oct-0915.3415.6715.3415.632,40015.63
21-Oct-0915.6915.8015.6915.782,60015.78
20-Oct-0915.8015.8015.6015.6810,30015.68
19-Oct-0915.6715.9015.6715.808,40015.80
16-Oct-0915.6715.7415.5515.6612,10015.66
15-Oct-0915.7015.8415.6615.8415,40015.84
14-Oct-0915.7315.8215.7215.806,30015.80
13-Oct-0915.5315.5615.4415.532,10015.53
12-Oct-0915.6215.6315.5615.561,10015.56
9-Oct-0915.4015.4915.4015.482,30015.48
8-Oct-0915.1815.4515.1815.3413,10015.34
7-Oct-0915.1615.2415.1515.203,50015.20
6-Oct-0915.0215.3515.0215.166,50015.16
5-Oct-0914.7015.0214.4914.9713,70014.97
2-Oct-0913.5115.7013.5114.7621,90014.76
1-Oct-0915.2615.2614.8314.8323,90014.83
30-Sep-0915.4615.4615.3215.394,00015.39
29-Sep-0915.3615.6014.5815.351,90015.35
28-Sep-0914.5115.4014.5115.4010,20015.40
25-Sep-0914.5015.1313.8015.025,30015.02
24-Sep-0915.4815.4815.1315.212,80015.21
23-Sep-0915.5915.7015.5915.621,80015.62
22-Sep-0915.6015.6515.5715.609,80015.60
21-Sep-0915.4115.6015.3315.602,10015.60
18-Sep-0915.5015.5615.3815.5614,60015.56
17-Sep-0915.5715.6615.3815.3833,50015.38
16-Sep-0915.1715.4915.1715.495,70015.49
15-Sep-0915.0315.2014.9815.1514,30015.15
14-Sep-0914.8315.0214.8315.023,70015.02
11-Sep-0914.9914.9914.8814.989,30014.98
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions