^RTS - RYAN 1 YEAR ADJUSTED TREASURY I

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191,286.45001,288.49001,267.62001,268.45001,268.4500-
Aug 22, 20191,280.98001,288.28001,276.17001,282.63001,282.6300-
Aug 21, 20191,267.54001,281.80001,262.74001,280.18991,280.1899-
Aug 20, 20191,248.39001,265.22001,245.85001,264.59001,264.5900-
Aug 19, 20191,244.40001,253.34001,233.18991,247.53001,247.5300-
Aug 16, 20191,257.30001,261.09001,239.81011,239.81011,239.8101-
Aug 15, 20191,260.76001,268.73001,241.12001,250.13001,250.1300-
Aug 14, 20191,302.88001,304.47001,255.79001,259.68011,259.6801-
Aug 13, 20191,294.95001,306.46001,277.68011,297.85001,297.8500-
Aug 12, 20191,296.68991,302.04001,287.47001,294.12001,294.1200-
Aug 09, 20191,306.05001,307.73001,289.08001,289.47001,289.4700-
Aug 08, 20191,298.77001,308.80001,298.77001,303.80001,303.8000-
Aug 07, 20191,294.93991,306.53001,280.42001,284.91001,284.9100-
Aug 06, 20191,276.22001,300.77001,276.10001,294.50001,294.5000-
Aug 05, 20191,287.11001,295.01001,279.29001,282.29001,282.2900-
Aug 02, 20191,325.48001,325.48001,290.12001,293.18991,293.1899-
Aug 01, 20191,350.46001,352.72001,339.54001,346.40001,346.4000-
Jul 31, 20191,358.06991,364.84001,352.68011,360.04001,360.0400-
Jul 30, 20191,355.91001,358.09001,349.00001,352.89001,352.8900-
Jul 29, 20191,350.11001,355.58001,346.26001,353.61001,353.6100-
Jul 26, 20191,343.71001,361.93991,342.53001,348.30001,348.3000-
Jul 25, 20191,333.56991,362.30001,326.48001,346.91001,346.9100-
Jul 24, 20191,350.01001,351.31011,336.93991,339.62001,339.6200-
Jul 23, 20191,341.54001,351.08001,338.93991,345.48001,345.4800-
Jul 22, 20191,349.12001,353.41001,341.17001,341.17001,341.1700-
Jul 19, 20191,359.43991,365.88001,350.33001,350.68991,350.6899-
Jul 18, 20191,354.30001,359.43011,348.95001,349.76001,349.7600-
Jul 17, 20191,357.09001,367.04001,354.11001,361.58001,361.5800-
Jul 16, 20191,384.53001,385.18011,372.76001,382.09001,382.0900-
Jul 15, 20191,392.92001,396.67001,385.30001,386.52001,386.5200-
Jul 12, 20191,397.71001,398.55001,379.50001,387.87001,387.8700-
Jul 11, 20191,408.78001,413.81991,391.55001,398.88001,398.8800-
Jul 10, 20191,392.56011,409.43011,386.15001,407.64001,407.6400-
Jul 09, 20191,395.92001,399.16001,390.70001,394.86001,394.8600-
Jul 08, 20191,393.62001,399.55001,384.05001,399.55001,399.5500-
Jul 05, 20191,410.91001,412.97001,397.29001,398.75001,398.7500-
Jul 03, 20191,398.24001,402.45001,389.47001,401.52001,401.5200-
Jul 02, 20191,402.12001,405.40001,391.08001,398.26001,398.2600-
Jul 01, 20191,383.56991,409.76001,383.56991,401.64001,401.6400-
Jun 28, 20191,387.33001,393.63001,380.06011,380.52001,380.5200-
Jun 27, 20191,386.14001,396.18991,380.88001,388.06991,388.0699-
Jun 26, 20191,380.58001,388.93011,376.89001,386.63001,386.6300-
Jun 25, 20191,389.96001,392.90001,373.15001,380.87001,380.8700-
Jun 24, 20191,381.01001,389.52001,380.92001,387.06011,387.0601-
Jun 21, 20191,390.86001,391.03001,365.48001,375.02001,375.0200-
Jun 20, 20191,362.52001,391.72001,362.52001,391.21001,391.2100-
Jun 19, 20191,359.51001,366.49001,353.87001,361.14001,361.1400-
Jun 18, 20191,338.30001,359.63001,334.56011,359.23001,359.2300-
Jun 17, 20191,344.73001,351.04001,340.09001,340.90001,340.9000-
Jun 14, 20191,345.14001,356.06011,341.05001,341.05001,341.0500-
Jun 13, 20191,342.10001,346.98001,332.72001,346.98001,346.9800-
Jun 12, 2019------
Jun 11, 20191,321.81991,347.83001,321.67001,343.33001,343.3300-
Jun 10, 20191,327.75001,337.63001,326.93991,335.71001,335.7100-
Jun 07, 20191,323.75001,330.41001,320.48001,325.95001,325.9500-
Jun 06, 20191,301.74001,321.23001,301.05001,319.85001,319.8500-
Jun 05, 20191,308.59001,314.29001,300.11001,303.35001,303.3500-
Jun 04, 20191,314.22001,321.39001,299.06011,307.55001,307.5500-
Jun 03, 20191,280.99001,323.06011,273.62001,315.22001,315.2200-
May 31, 20191,283.38001,288.31011,268.29001,287.09001,287.0900-
May 30, 20191,282.56011,291.11001,280.68991,286.52001,286.5200-
May 29, 20191,269.23001,277.77001,262.13001,275.92001,275.9200-
May 28, 20191,287.34001,289.61001,264.86001,271.15001,271.1500-
May 24, 20191,273.67001,290.80001,273.67001,279.11001,279.1100-
May 23, 20191,288.79001,288.79001,269.50001,275.42001,275.4200-
May 22, 20191,281.02001,296.85001,276.20001,292.79001,292.7900-
May 21, 20191,257.20001,281.12001,256.10001,279.12001,279.1200-
May 20, 20191,255.83001,263.72001,252.29001,256.22001,256.2200-
May 17, 20191,255.98001,259.31011,252.02001,254.68011,254.6801-
May 16, 20191,243.79001,266.63001,243.63001,261.33001,261.3300-
May 15, 20191,246.28001,251.41001,239.02001,247.02001,247.0200-
May 14, 20191,208.00001,243.96001,208.00001,241.51001,241.5100-
May 13, 20191,215.63001,221.53001,206.96001,207.56991,207.5699-
May 10, 20191,228.81991,229.68991,210.67001,213.79001,213.7900-
May 09, 2019------
May 08, 20191,234.93011,239.86001,229.01001,233.05001,233.0500-
May 07, 20191,245.91001,247.95001,234.93011,237.86001,237.8600-
May 06, 20191,243.52001,245.59001,228.15001,245.59001,245.5900-
May 03, 20191,239.21001,250.79001,239.21001,248.39001,248.3900-
May 02, 20191,247.09001,249.41001,236.93991,238.05001,238.0500-
May 01, 2019------
Apr 30, 20191,255.83001,255.90001,244.86001,248.39001,248.3900-
Apr 29, 20191,247.80001,255.55001,247.21001,254.96001,254.9600-
Apr 26, 20191,247.64001,248.29001,239.97001,247.01001,247.0100-
Apr 25, 20191,262.49001,263.20001,244.80001,245.98001,245.9800-
Apr 24, 20191,279.71001,279.79001,257.93991,263.97001,263.9700-
Apr 23, 20191,276.75001,284.91001,271.58001,277.71001,277.7100-
Apr 22, 20191,262.64001,276.98001,262.64001,275.59001,275.5900-
Apr 18, 20191,266.51001,266.51001,254.28001,262.28001,262.2800-
Apr 17, 20191,259.75001,269.86001,259.75001,265.51001,265.5100-
Apr 16, 20191,248.56011,258.53001,244.73001,255.45001,255.4500-
Apr 15, 20191,255.43011,260.46001,242.77001,246.99001,246.9900-
Apr 12, 20191,243.74001,260.49001,243.60001,253.43991,253.4399-
Apr 11, 20191,262.78001,266.08001,245.17001,245.17001,245.1700-
Apr 10, 20191,248.22001,263.61001,245.10001,262.48001,262.4800-
Apr 09, 20191,244.90001,252.88001,242.97001,248.38001,248.3800-
Apr 08, 20191,225.74001,240.16001,225.74001,240.16001,240.1600-
Apr 05, 20191,219.83001,229.31011,219.60001,225.84001,225.8400-
Apr 04, 20191,222.00001,224.00001,214.70001,219.93991,219.9399-
Apr 03, 20191,220.99001,232.64001,220.99001,224.35001,224.3500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...