Hoya Capital High Dividend Yield ETF AMEX:RIET Historical Prices

Below are the 334 trading days of historical prices for RIET.

# Exchange Symbol Date Open High Low Close
334 AMEX RIET Thu, Jan 19, 2023 11.60 11.60 11.53 11.53
333 AMEX RIET Wed, Jan 18, 2023 11.70 11.81 11.60 11.64
332 AMEX RIET Tue, Jan 17, 2023 11.88 11.88 11.74 11.72
331 AMEX RIET Fri, Jan 13, 2023 11.67 11.75 11.56 11.74
330 AMEX RIET Thu, Jan 12, 2023 11.58 11.71 11.50 11.71
329 AMEX RIET Wed, Jan 11, 2023 11.37 11.54 11.37 11.53
328 AMEX RIET Tue, Jan 10, 2023 11.22 11.29 11.12 11.29
327 AMEX RIET Mon, Jan 9, 2023 11.32 11.32 11.17 11.19
326 AMEX RIET Fri, Jan 6, 2023 11.12 11.21 11.02 11.20
325 AMEX RIET Thu, Jan 5, 2023 10.98 11.05 10.96 11.00
324 AMEX RIET Wed, Jan 4, 2023 11.02 11.21 11.02 11.12
323 AMEX RIET Tue, Jan 3, 2023 10.74 11.02 10.74 10.91
322 AMEX RIET Fri, Dec 30, 2022 10.85 10.85 10.70 10.75
321 AMEX RIET Thu, Dec 29, 2022 10.78 10.87 10.73 10.84
320 AMEX RIET Wed, Dec 28, 2022 10.85 10.92 10.63 10.64
319 AMEX RIET Tue, Dec 27, 2022 11.02 11.02 10.86 10.93
318 AMEX RIET Fri, Dec 23, 2022 10.77 10.92 10.77 10.92
317 AMEX RIET Thu, Dec 22, 2022 10.90 10.90 10.63 10.85
316 AMEX RIET Wed, Dec 21, 2022 10.94 10.97 10.87 10.87
315 AMEX RIET Tue, Dec 20, 2022 10.77 10.84 10.68 10.80
314 AMEX RIET Mon, Dec 19, 2022 11.00 11.00 10.81 10.87
313 AMEX RIET Fri, Dec 16, 2022 11.10 11.10 10.86 10.97
312 AMEX RIET Thu, Dec 15, 2022 11.20 11.28 11.11 11.18
311 AMEX RIET Wed, Dec 14, 2022 11.42 11.42 11.26 11.32
310 AMEX RIET Tue, Dec 13, 2022 11.47 11.60 11.32 11.38
309 AMEX RIET Mon, Dec 12, 2022 11.32 11.36 11.23 11.28
308 AMEX RIET Fri, Dec 9, 2022 11.40 11.41 11.33 11.34
307 AMEX RIET Thu, Dec 8, 2022 11.27 11.45 11.27 11.35
306 AMEX RIET Wed, Dec 7, 2022 11.33 11.34 11.27 11.28
305 AMEX RIET Tue, Dec 6, 2022 11.43 11.43 11.22 11.30
304 AMEX RIET Mon, Dec 5, 2022 11.64 11.64 11.42 11.45
303 AMEX RIET Fri, Dec 2, 2022 11.66 11.73 11.55 11.68
302 AMEX RIET Thu, Dec 1, 2022 11.71 11.88 11.67 11.71
301 AMEX RIET Wed, Nov 30, 2022 11.65 11.67 11.39 11.67
300 AMEX RIET Tue, Nov 29, 2022 11.50 11.51 11.42 11.51
299 AMEX RIET Mon, Nov 28, 2022 11.55 11.59 11.37 11.41
298 AMEX RIET Fri, Nov 25, 2022 11.50 11.61 11.50 11.60
297 AMEX RIET Wed, Nov 23, 2022 11.67 11.67 11.44 11.51
296 AMEX RIET Tue, Nov 22, 2022 11.56 11.56 11.47 11.54
295 AMEX RIET Mon, Nov 21, 2022 11.37 11.43 11.35 11.42
294 AMEX RIET Fri, Nov 18, 2022 11.40 11.40 11.32 11.39
293 AMEX RIET Thu, Nov 17, 2022 11.32 11.32 11.15 11.28
292 AMEX RIET Wed, Nov 16, 2022 11.68 11.68 11.33 11.36
291 AMEX RIET Tue, Nov 15, 2022 11.69 11.69 11.43 11.53
290 AMEX RIET Mon, Nov 14, 2022 11.79 11.79 11.55 11.47
289 AMEX RIET Fri, Nov 11, 2022 11.61 11.77 11.61 11.71
288 AMEX RIET Thu, Nov 10, 2022 11.33 11.68 11.33 11.66
287 AMEX RIET Wed, Nov 9, 2022 11.21 11.24 11.04 11.07
286 AMEX RIET Tue, Nov 8, 2022 11.33 11.33 11.10 11.16
285 AMEX RIET Mon, Nov 7, 2022 11.27 11.29 11.13 11.21
284 AMEX RIET Fri, Nov 4, 2022 11.07 11.24 11.02 11.17
283 AMEX RIET Thu, Nov 3, 2022 11.05 11.05 10.75 10.97
282 AMEX RIET Wed, Nov 2, 2022 11.41 11.41 11.06 11.09
281 AMEX RIET Tue, Nov 1, 2022 11.38 11.45 11.30 11.36
280 AMEX RIET Mon, Oct 31, 2022 11.44 11.44 11.24 11.35
279 AMEX RIET Fri, Oct 28, 2022 11.20 11.38 11.17 11.38
278 AMEX RIET Thu, Oct 27, 2022 11.22 11.28 11.13 11.13
277 AMEX RIET Wed, Oct 26, 2022 11.23 11.23 11.00 11.08
276 AMEX RIET Tue, Oct 25, 2022 10.75 11.05 10.68 11.04
275 AMEX RIET Mon, Oct 24, 2022 10.57 10.70 10.54 10.63
274 AMEX RIET Fri, Oct 21, 2022 10.49 10.57 10.39 10.57
273 AMEX RIET Thu, Oct 20, 2022 10.61 10.64 10.45 10.48
272 AMEX RIET Wed, Oct 19, 2022 10.68 10.69 10.46 10.54
271 AMEX RIET Tue, Oct 18, 2022 10.81 10.91 10.65 10.69
270 AMEX RIET Mon, Oct 17, 2022 10.42 10.75 10.42 10.62
269 AMEX RIET Fri, Oct 14, 2022 10.56 10.73 10.42 10.43
268 AMEX RIET Thu, Oct 13, 2022 10.29 10.62 10.17 10.59
267 AMEX RIET Wed, Oct 12, 2022 10.39 10.44 10.30 10.39
266 AMEX RIET Tue, Oct 11, 2022 10.25 10.48 10.11 10.45
265 AMEX RIET Mon, Oct 10, 2022 10.28 10.37 10.19 10.19
264 AMEX RIET Fri, Oct 7, 2022 10.50 10.50 10.25 10.32
263 AMEX RIET Thu, Oct 6, 2022 10.73 10.73 10.51 10.51
262 AMEX RIET Wed, Oct 5, 2022 11.00 11.00 10.56 10.74
261 AMEX RIET Tue, Oct 4, 2022 10.83 11.07 10.83 11.07
260 AMEX RIET Mon, Oct 3, 2022 10.55 10.67 10.41 10.59
259 AMEX RIET Fri, Sep 30, 2022 10.50 10.59 10.46 10.49
258 AMEX RIET Thu, Sep 29, 2022 10.84 10.84 10.31 10.42
257 AMEX RIET Wed, Sep 28, 2022 10.57 10.90 10.57 10.87
256 AMEX RIET Tue, Sep 27, 2022 10.84 10.93 10.57 10.60
255 AMEX RIET Mon, Sep 26, 2022 11.29 11.29 10.68 10.78
254 AMEX RIET Fri, Sep 23, 2022 11.41 11.49 11.19 11.31
253 AMEX RIET Thu, Sep 22, 2022 11.93 11.93 11.60 11.62
252 AMEX RIET Wed, Sep 21, 2022 12.01 12.15 11.90 11.90
251 AMEX RIET Tue, Sep 20, 2022 12.23 12.23 12.02 12.05
250 AMEX RIET Mon, Sep 19, 2022 12.17 12.33 12.17 12.24
249 AMEX RIET Fri, Sep 16, 2022 12.06 12.30 12.06 12.30
248 AMEX RIET Thu, Sep 15, 2022 12.44 12.45 12.24 12.25
247 AMEX RIET Wed, Sep 14, 2022 12.54 12.54 12.34 12.41
246 AMEX RIET Tue, Sep 13, 2022 12.82 12.82 12.40 12.44
245 AMEX RIET Mon, Sep 12, 2022 12.80 12.89 12.76 12.85
244 AMEX RIET Fri, Sep 9, 2022 12.62 12.73 12.59 12.71
243 AMEX RIET Thu, Sep 8, 2022 12.60 12.60 12.42 12.53
242 AMEX RIET Wed, Sep 7, 2022 12.42 12.52 12.33 12.51
241 AMEX RIET Tue, Sep 6, 2022 12.58 12.58 12.26 12.36
240 AMEX RIET Fri, Sep 2, 2022 12.60 12.60 12.34 12.35
239 AMEX RIET Thu, Sep 1, 2022 12.50 12.52 12.33 12.39
238 AMEX RIET Wed, Aug 31, 2022 12.75 12.75 12.57 12.57
237 AMEX RIET Tue, Aug 30, 2022 12.84 12.89 12.64 12.64
236 AMEX RIET Mon, Aug 29, 2022 12.81 12.91 12.75 12.86
235 AMEX RIET Fri, Aug 26, 2022 13.30 13.30 12.93 12.93
234 AMEX RIET Thu, Aug 25, 2022 13.02 13.14 13.02 13.14
233 AMEX RIET Wed, Aug 24, 2022 12.93 13.05 12.93 12.99
232 AMEX RIET Tue, Aug 23, 2022 13.01 13.02 12.98 12.99
231 AMEX RIET Mon, Aug 22, 2022 13.26 13.26 12.98 12.98
230 AMEX RIET Fri, Aug 19, 2022 13.25 13.33 13.19 13.29
229 AMEX RIET Thu, Aug 18, 2022 13.56 13.56 13.40 13.42
228 AMEX RIET Wed, Aug 17, 2022 13.60 13.60 13.38 13.46
227 AMEX RIET Tue, Aug 16, 2022 13.55 13.67 13.54 13.65
226 AMEX RIET Mon, Aug 15, 2022 13.84 13.84 13.62 13.63
225 AMEX RIET Fri, Aug 12, 2022 13.55 13.68 13.54 13.67
224 AMEX RIET Thu, Aug 11, 2022 13.57 13.61 13.50 13.52
223 AMEX RIET Wed, Aug 10, 2022 13.44 13.55 13.44 13.50
222 AMEX RIET Tue, Aug 9, 2022 13.45 13.45 13.30 13.37
221 AMEX RIET Mon, Aug 8, 2022 13.43 13.45 13.34 13.39
220 AMEX RIET Fri, Aug 5, 2022 13.25 13.26 13.18 13.23
219 AMEX RIET Thu, Aug 4, 2022 13.35 13.35 13.22 13.25
218 AMEX RIET Wed, Aug 3, 2022 13.47 13.49 13.39 13.40
217 AMEX RIET Tue, Aug 2, 2022 13.74 13.74 13.38 13.38
216 AMEX RIET Mon, Aug 1, 2022 13.55 13.67 13.51 13.60
215 AMEX RIET Fri, Jul 29, 2022 13.58 13.63 13.50 13.59
214 AMEX RIET Thu, Jul 28, 2022 13.34 13.49 13.30 13.49
213 AMEX RIET Wed, Jul 27, 2022 13.08 13.23 13.08 13.19
212 AMEX RIET Tue, Jul 26, 2022 13.01 13.04 13.00 13.01
211 AMEX RIET Mon, Jul 25, 2022 12.87 13.04 12.87 13.00
210 AMEX RIET Fri, Jul 22, 2022 12.92 12.98 12.85 12.91
209 AMEX RIET Thu, Jul 21, 2022 12.91 12.91 12.70 12.89
208 AMEX RIET Wed, Jul 20, 2022 12.91 12.91 12.79 12.85
207 AMEX RIET Tue, Jul 19, 2022 12.72 12.83 12.68 12.81
206 AMEX RIET Mon, Jul 18, 2022 12.83 12.83 12.60 12.53
205 AMEX RIET Fri, Jul 15, 2022 12.53 12.70 12.53 12.64
204 AMEX RIET Thu, Jul 14, 2022 12.31 12.45 12.31 12.44
203 AMEX RIET Wed, Jul 13, 2022 12.36 12.62 12.36 12.60
202 AMEX RIET Tue, Jul 12, 2022 12.62 12.71 12.59 12.63
201 AMEX RIET Mon, Jul 11, 2022 12.71 12.71 12.52 12.56
200 AMEX RIET Fri, Jul 8, 2022 12.66 12.68 12.61 12.65
199 AMEX RIET Thu, Jul 7, 2022 12.71 12.77 12.68 12.68
198 AMEX RIET Wed, Jul 6, 2022 12.80 12.80 12.58 12.59
197 AMEX RIET Tue, Jul 5, 2022 12.67 12.70 12.49 12.70
196 AMEX RIET Fri, Jul 1, 2022 12.52 12.71 12.52 12.71
195 AMEX RIET Thu, Jun 30, 2022 12.50 12.57 12.33 12.43
194 AMEX RIET Wed, Jun 29, 2022 12.48 12.57 12.46 12.50
193 AMEX RIET Tue, Jun 28, 2022 12.82 12.89 12.59 12.61
192 AMEX RIET Mon, Jun 27, 2022 12.81 12.83 12.69 12.70
191 AMEX RIET Fri, Jun 24, 2022 12.57 12.72 12.52 12.70
190 AMEX RIET Thu, Jun 23, 2022 12.28 12.42 12.26 12.41
189 AMEX RIET Wed, Jun 22, 2022 12.01 12.28 12.01 12.21
188 AMEX RIET Tue, Jun 21, 2022 12.04 12.34 12.04 12.11
187 AMEX RIET Fri, Jun 17, 2022 12.06 12.06 11.80 12.03
186 AMEX RIET Thu, Jun 16, 2022 12.27 12.27 11.73 11.76
185 AMEX RIET Wed, Jun 15, 2022 12.30 12.33 12.10 12.23
184 AMEX RIET Tue, Jun 14, 2022 12.47 12.47 11.93 12.02
183 AMEX RIET Mon, Jun 13, 2022 13.10 13.10 12.21 12.23
182 AMEX RIET Fri, Jun 10, 2022 13.24 13.24 13.02 13.10
181 AMEX RIET Thu, Jun 9, 2022 13.46 13.49 13.29 13.29
180 AMEX RIET Wed, Jun 8, 2022 13.56 13.60 13.45 13.46
179 AMEX RIET Tue, Jun 7, 2022 13.68 13.73 13.48 13.73
178 AMEX RIET Mon, Jun 6, 2022 13.58 13.68 13.54 13.54
177 AMEX RIET Fri, Jun 3, 2022 13.64 13.66 13.58 13.58
176 AMEX RIET Thu, Jun 2, 2022 13.67 13.74 13.64 13.74
175 AMEX RIET Wed, Jun 1, 2022 13.70 13.75 13.56 13.74
174 AMEX RIET Tue, May 31, 2022 13.85 13.85 13.69 13.77
173 AMEX RIET Fri, May 27, 2022 13.69 13.79 13.69 13.78
172 AMEX RIET Thu, May 26, 2022 13.60 13.67 13.58 13.59
171 AMEX RIET Wed, May 25, 2022 13.29 13.49 13.29 13.49
170 AMEX RIET Tue, May 24, 2022 13.28 13.35 13.07 13.35
169 AMEX RIET Mon, May 23, 2022 13.15 13.34 13.15 13.23
168 AMEX RIET Fri, May 20, 2022 13.23 13.23 12.99 13.17
167 AMEX RIET Thu, May 19, 2022 13.28 13.36 13.12 13.12
166 AMEX RIET Wed, May 18, 2022 13.43 13.50 13.26 13.26
165 AMEX RIET Tue, May 17, 2022 13.63 13.63 13.48 13.58
164 AMEX RIET Mon, May 16, 2022 13.43 13.51 13.35 13.36
163 AMEX RIET Fri, May 13, 2022 13.19 13.40 13.19 13.37
162 AMEX RIET Thu, May 12, 2022 13.10 13.13 12.96 13.11
161 AMEX RIET Wed, May 11, 2022 13.09 13.33 13.08 13.09
160 AMEX RIET Tue, May 10, 2022 13.41 13.45 13.00 13.12
159 AMEX RIET Mon, May 9, 2022 13.40 13.46 13.21 13.23
158 AMEX RIET Fri, May 6, 2022 13.72 13.72 13.53 13.61
157 AMEX RIET Thu, May 5, 2022 13.88 13.88 13.64 13.71
156 AMEX RIET Wed, May 4, 2022 13.79 13.97 13.66 13.94
155 AMEX RIET Tue, May 3, 2022 13.38 13.79 13.38 13.78
154 AMEX RIET Mon, May 2, 2022 13.61 13.70 13.28 13.45
153 AMEX RIET Fri, Apr 29, 2022 14.05 14.05 13.66 13.66
152 AMEX RIET Thu, Apr 28, 2022 13.82 14.08 13.81 14.05
151 AMEX RIET Wed, Apr 27, 2022 13.95 14.00 13.82 13.83
150 AMEX RIET Tue, Apr 26, 2022 14.21 14.22 13.95 13.95
149 AMEX RIET Mon, Apr 25, 2022 14.20 14.20 13.99 14.20
148 AMEX RIET Fri, Apr 22, 2022 14.40 14.40 14.23 14.23
147 AMEX RIET Thu, Apr 21, 2022 14.65 14.65 14.46 14.46
146 AMEX RIET Wed, Apr 20, 2022 14.38 14.58 14.38 14.54
145 AMEX RIET Tue, Apr 19, 2022 14.27 14.41 14.27 14.35
144 AMEX RIET Mon, Apr 18, 2022 14.50 14.53 14.42 14.37
143 AMEX RIET Thu, Apr 14, 2022 14.49 14.63 14.49 14.53
142 AMEX RIET Wed, Apr 13, 2022 14.39 14.56 14.39 14.55
141 AMEX RIET Tue, Apr 12, 2022 14.46 14.55 14.40 14.43
140 AMEX RIET Mon, Apr 11, 2022 14.36 14.55 14.36 14.45
139 AMEX RIET Fri, Apr 8, 2022 14.68 14.68 14.41 14.51
138 AMEX RIET Thu, Apr 7, 2022 14.61 14.61 14.40 14.50
137 AMEX RIET Wed, Apr 6, 2022 14.65 14.69 14.58 14.65
136 AMEX RIET Tue, Apr 5, 2022 14.79 14.93 14.70 14.70
135 AMEX RIET Mon, Apr 4, 2022 15.00 15.00 14.82 14.89
134 AMEX RIET Fri, Apr 1, 2022 14.95 15.02 14.88 15.02
133 AMEX RIET Thu, Mar 31, 2022 15.06 15.06 14.90 14.90
132 AMEX RIET Wed, Mar 30, 2022 15.02 15.05 14.94 14.97
131 AMEX RIET Tue, Mar 29, 2022 14.83 15.12 14.83 15.08
130 AMEX RIET Mon, Mar 28, 2022 14.79 14.79 14.69 14.77
129 AMEX RIET Fri, Mar 25, 2022 14.62 14.74 14.62 14.74
128 AMEX RIET Thu, Mar 24, 2022 14.62 14.62 14.49 14.57
127 AMEX RIET Wed, Mar 23, 2022 14.52 14.56 14.48 14.48
126 AMEX RIET Tue, Mar 22, 2022 14.52 14.64 14.52 14.60
125 AMEX RIET Mon, Mar 21, 2022 14.62 14.63 14.45 14.47
124 AMEX RIET Fri, Mar 18, 2022 14.53 14.56 14.45 14.56
123 AMEX RIET Thu, Mar 17, 2022 14.47 14.54 14.40 14.53
122 AMEX RIET Wed, Mar 16, 2022 14.33 14.41 14.18 14.39
121 AMEX RIET Tue, Mar 15, 2022 14.20 14.30 14.20 14.28
120 AMEX RIET Mon, Mar 14, 2022 14.45 14.50 14.27 14.23
119 AMEX RIET Fri, Mar 11, 2022 14.56 14.59 14.43 14.44
118 AMEX RIET Thu, Mar 10, 2022 14.38 14.50 14.29 14.49
117 AMEX RIET Wed, Mar 9, 2022 14.53 14.58 14.45 14.45
116 AMEX RIET Tue, Mar 8, 2022 14.19 14.45 14.19 14.31
115 AMEX RIET Mon, Mar 7, 2022 14.60 14.60 14.19 14.19
114 AMEX RIET Fri, Mar 4, 2022 14.48 14.48 14.33 14.46
113 AMEX RIET Thu, Mar 3, 2022 14.41 14.48 14.33 14.44
112 AMEX RIET Wed, Mar 2, 2022 14.29 14.46 14.29 14.42
111 AMEX RIET Tue, Mar 1, 2022 14.25 14.32 14.07 14.15
110 AMEX RIET Mon, Feb 28, 2022 14.23 14.33 14.12 14.28
109 AMEX RIET Fri, Feb 25, 2022 14.20 14.37 14.15 14.33
108 AMEX RIET Thu, Feb 24, 2022 13.70 14.15 13.56 14.09
107 AMEX RIET Wed, Feb 23, 2022 14.27 14.27 13.91 13.94
106 AMEX RIET Tue, Feb 22, 2022 14.28 14.28 14.08 14.17
105 AMEX RIET Fri, Feb 18, 2022 14.45 14.53 14.37 14.40
104 AMEX RIET Thu, Feb 17, 2022 14.63 14.63 14.39 14.42
103 AMEX RIET Wed, Feb 16, 2022 14.53 14.62 14.46 14.62
102 AMEX RIET Tue, Feb 15, 2022 14.39 14.45 14.34 14.43
101 AMEX RIET Mon, Feb 14, 2022 14.50 14.50 14.27 14.23
100 AMEX RIET Fri, Feb 11, 2022 14.51 14.60 14.35 14.45
99 AMEX RIET Thu, Feb 10, 2022 14.60 14.71 14.40 14.42
98 AMEX RIET Wed, Feb 9, 2022 14.54 14.67 14.54 14.61
97 AMEX RIET Tue, Feb 8, 2022 14.43 14.55 14.43 14.50
96 AMEX RIET Mon, Feb 7, 2022 14.58 14.58 14.46 14.49
95 AMEX RIET Fri, Feb 4, 2022 14.53 14.57 14.30 14.48
94 AMEX RIET Thu, Feb 3, 2022 14.71 14.72 14.59 14.59
93 AMEX RIET Wed, Feb 2, 2022 14.81 14.93 14.74 14.82
92 AMEX RIET Tue, Feb 1, 2022 14.92 14.92 14.70 14.84
91 AMEX RIET Mon, Jan 31, 2022 14.65 14.88 14.60 14.88
90 AMEX RIET Fri, Jan 28, 2022 14.61 14.65 14.23 14.65
89 AMEX RIET Thu, Jan 27, 2022 14.59 14.75 14.37 14.42
88 AMEX RIET Wed, Jan 26, 2022 14.62 14.94 14.50 14.58
87 AMEX RIET Tue, Jan 25, 2022 14.45 14.79 14.37 14.73
86 AMEX RIET Mon, Jan 24, 2022 14.59 14.69 14.15 14.65
85 AMEX RIET Fri, Jan 21, 2022 14.81 14.83 14.67 14.69
84 AMEX RIET Thu, Jan 20, 2022 15.03 15.18 14.82 14.82
83 AMEX RIET Wed, Jan 19, 2022 15.22 15.31 15.08 15.08
82 AMEX RIET Tue, Jan 18, 2022 15.51 15.51 15.35 15.28
81 AMEX RIET Fri, Jan 14, 2022 15.43 15.52 15.40 15.51
80 AMEX RIET Thu, Jan 13, 2022 15.62 15.71 15.57 15.57
79 AMEX RIET Wed, Jan 12, 2022 15.72 15.72 15.53 15.54
78 AMEX RIET Tue, Jan 11, 2022 15.57 15.59 15.46 15.57
77 AMEX RIET Mon, Jan 10, 2022 15.76 15.76 15.50 15.57
76 AMEX RIET Fri, Jan 7, 2022 15.65 15.70 15.61 15.64
75 AMEX RIET Thu, Jan 6, 2022 15.50 15.64 15.49 15.61
74 AMEX RIET Wed, Jan 5, 2022 15.77 15.84 15.50 15.53
73 AMEX RIET Tue, Jan 4, 2022 15.75 15.87 15.75 15.79
72 AMEX RIET Mon, Jan 3, 2022 15.55 15.73 15.55 15.66
71 AMEX RIET Fri, Dec 31, 2021 15.65 15.65 15.55 15.55
70 AMEX RIET Thu, Dec 30, 2021 15.56 15.64 15.54 15.56
69 AMEX RIET Wed, Dec 29, 2021 15.54 15.54 15.36 15.49
68 AMEX RIET Tue, Dec 28, 2021 15.52 15.52 15.44 15.47
67 AMEX RIET Mon, Dec 27, 2021 15.26 15.47 15.26 15.41
66 AMEX RIET Thu, Dec 23, 2021 15.42 15.42 15.30 15.32
65 AMEX RIET Wed, Dec 22, 2021 15.17 15.29 15.16 15.27
64 AMEX RIET Tue, Dec 21, 2021 15.00 15.16 14.96 15.15
63 AMEX RIET Mon, Dec 20, 2021 14.72 14.80 14.53 14.77
62 AMEX RIET Fri, Dec 17, 2021 14.94 15.05 14.90 14.95
61 AMEX RIET Thu, Dec 16, 2021 15.23 15.23 14.92 14.94
60 AMEX RIET Wed, Dec 15, 2021 15.09 15.09 14.77 15.02
59 AMEX RIET Tue, Dec 14, 2021 15.24 15.43 14.85 14.85
58 AMEX RIET Mon, Dec 13, 2021 15.29 15.29 15.07 15.07
57 AMEX RIET Fri, Dec 10, 2021 15.32 15.35 15.21 15.24
56 AMEX RIET Thu, Dec 9, 2021 15.45 15.45 15.30 15.31
55 AMEX RIET Wed, Dec 8, 2021 15.56 15.56 15.35 15.47
54 AMEX RIET Tue, Dec 7, 2021 15.31 15.44 15.31 15.36
53 AMEX RIET Mon, Dec 6, 2021 15.14 15.32 15.09 15.25
52 AMEX RIET Fri, Dec 3, 2021 15.20 15.20 14.86 14.89
51 AMEX RIET Thu, Dec 2, 2021 14.62 15.09 14.62 15.04
50 AMEX RIET Wed, Dec 1, 2021 15.14 15.17 14.61 14.61
49 AMEX RIET Tue, Nov 30, 2021 15.07 15.07 14.85 14.86
48 AMEX RIET Mon, Nov 29, 2021 15.23 15.24 15.01 15.12
47 AMEX RIET Fri, Nov 26, 2021 15.36 15.36 14.96 15.14
46 AMEX RIET Wed, Nov 24, 2021 15.42 15.57 15.42 15.56
45 AMEX RIET Tue, Nov 23, 2021 15.42 15.48 15.37 15.45
44 AMEX RIET Mon, Nov 22, 2021 15.38 15.51 15.34 15.40
43 AMEX RIET Fri, Nov 19, 2021 15.68 15.68 15.33 15.42
42 AMEX RIET Thu, Nov 18, 2021 15.56 15.56 15.46 15.54
41 AMEX RIET Wed, Nov 17, 2021 15.60 15.60 15.37 15.56
40 AMEX RIET Tue, Nov 16, 2021 15.70 15.71 15.60 15.62
39 AMEX RIET Mon, Nov 15, 2021 15.90 15.90 15.71 15.74
38 AMEX RIET Fri, Nov 12, 2021 15.70 15.82 15.69 15.71
37 AMEX RIET Thu, Nov 11, 2021 15.71 15.78 15.70 15.78
36 AMEX RIET Wed, Nov 10, 2021 15.72 15.83 15.70 15.70
35 AMEX RIET Tue, Nov 9, 2021 15.61 15.78 15.61 15.73
34 AMEX RIET Mon, Nov 8, 2021 15.90 15.90 15.67 15.70
33 AMEX RIET Fri, Nov 5, 2021 15.77 15.84 15.74 15.76
32 AMEX RIET Thu, Nov 4, 2021 15.73 15.75 15.50 15.53
31 AMEX RIET Wed, Nov 3, 2021 15.70 15.70 15.53 15.66
30 AMEX RIET Tue, Nov 2, 2021 15.70 15.70 15.47 15.52
29 AMEX RIET Mon, Nov 1, 2021 15.60 15.60 15.42 15.60
28 AMEX RIET Fri, Oct 29, 2021 15.55 15.55 15.36 15.41
27 AMEX RIET Thu, Oct 28, 2021 15.63 15.63 15.42 15.53
26 AMEX RIET Wed, Oct 27, 2021 15.50 15.55 15.42 15.42
25 AMEX RIET Tue, Oct 26, 2021 15.70 15.70 15.52 15.54
24 AMEX RIET Mon, Oct 25, 2021 15.51 15.60 15.50 15.54
23 AMEX RIET Fri, Oct 22, 2021 15.50 15.63 15.50 15.53
22 AMEX RIET Thu, Oct 21, 2021 15.50 15.68 15.50 15.60
21 AMEX RIET Wed, Oct 20, 2021 15.60 15.64 15.48 15.64
20 AMEX RIET Tue, Oct 19, 2021 15.69 15.69 15.44 15.47
19 AMEX RIET Mon, Oct 18, 2021 15.71 15.71 15.47 15.50
18 AMEX RIET Fri, Oct 15, 2021 15.60 15.66 15.50 15.51
17 AMEX RIET Thu, Oct 14, 2021 15.39 15.53 15.39 15.49
16 AMEX RIET Wed, Oct 13, 2021 15.54 15.54 15.24 15.39
15 AMEX RIET Tue, Oct 12, 2021 15.28 15.32 15.27 15.30
14 AMEX RIET Mon, Oct 11, 2021 15.19 15.23 15.13 15.19
13 AMEX RIET Fri, Oct 8, 2021 15.25 15.25 15.14 15.16
12 AMEX RIET Thu, Oct 7, 2021 15.25 15.29 15.15 15.16
11 AMEX RIET Wed, Oct 6, 2021 15.04 15.12 14.85 15.12
10 AMEX RIET Tue, Oct 5, 2021 15.15 15.15 15.02 15.05
9 AMEX RIET Mon, Oct 4, 2021 15.10 15.14 15.05 15.11
8 AMEX RIET Fri, Oct 1, 2021 14.92 15.14 14.88 15.09
7 AMEX RIET Thu, Sep 30, 2021 15.05 15.05 14.87 14.87
6 AMEX RIET Wed, Sep 29, 2021 14.93 15.05 14.93 15.01
5 AMEX RIET Tue, Sep 28, 2021 15.07 15.07 14.93 14.95
4 AMEX RIET Mon, Sep 27, 2021 15.20 15.28 15.07 15.07
3 AMEX RIET Fri, Sep 24, 2021 15.38 15.38 15.09 15.09
2 AMEX RIET Thu, Sep 23, 2021 16.70 17.98 15.15 15.20
1 AMEX RIET Wed, Sep 22, 2021 15.09 18.86 15.09 15.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024