Guggenheim Total Return Bond ETF Stock Price History (NASDAQ:RNDB)

Add to My Stocks
$15.5 $0.01 (0.06%) RNDB stock closing price Mar 23, 2017 (Closing)

Guggenheim Total Return Bond ETF stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Guggenheim Total Return Bond ETF price to earnings ratio data. The Guggenheim Total Return Bond ETF stock price history chart shows that the stock price reached a high of 16.32 on 29 Dec, 2016, and a low of 12.19 on 29 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2115.6015.7215.6015.65912N/A2.90
2017-03-2015.5215.7215.5215.72803N/A2.91
2017-03-1715.3715.6015.3615.6022814N/A2.89
2017-03-1615.7215.7215.3015.373303N/A2.84
2017-03-1515.5815.5815.3615.371817N/A2.84
2017-03-1415.2515.6015.2515.608283N/A2.89
2017-03-1315.2815.2815.2515.261214N/A2.82
2017-03-1014.6915.3514.6915.254560N/A2.82
2017-03-0915.2615.4715.2015.262293N/A2.82
2017-03-0715.3115.3215.3015.302437N/A2.83
2017-03-0615.4315.4615.3115.4511307N/A2.86
2017-03-0315.2515.5015.2515.473917N/A3.26
2017-03-0215.2515.4515.2015.4525535N/A3.25
2017-03-0115.3215.3215.2515.257118N/A3.21
2017-02-2815.2415.3115.2415.254086N/A3.21
2017-02-2414.9915.0114.8114.877220N/A3.13
2017-02-2315.1615.1615.0715.071504N/A3.17
2017-02-2215.1815.1815.1015.112203N/A3.18
2017-02-2115.0815.2515.0815.257716N/A3.21
2017-02-1714.9115.2514.9115.256032N/A3.21
2017-02-1615.0815.0815.0215.02530N/A3.16
2017-02-1515.0015.0914.9515.025396N/A3.16
2017-02-1315.0015.0014.8515.004543N/A3.16
2017-02-1014.9215.4614.6014.8047352N/A3.11
2017-02-0914.8115.0014.8114.824469N/A3.12
2017-02-0814.8015.0014.7915.00728N/A3.16
2017-02-0714.7815.0014.7615.004562N/A3.16
2017-02-0614.9514.9514.9514.95432N/A3.15
2017-02-0314.7314.9914.7314.961313N/A3.15
2017-02-0214.8015.0014.7314.912509N/A3.14
2017-02-0114.8114.8414.8114.841066N/A3.12
2017-01-3114.9015.0014.8814.991516N/A3.15
2017-01-3014.9514.9514.8214.856182N/A3.13
2017-01-2714.9114.9914.9114.976727N/A3.15
2017-01-2614.8015.0014.8015.007774N/A3.16
2017-01-2514.7514.7514.7514.75119N/A3.10
2017-01-2414.7714.8014.7314.804014N/A3.11
2017-01-2314.8614.8614.6014.716928N/A3.09
2017-01-2014.9514.9514.5514.6017918N/A3.07
2017-01-1915.1715.1714.9514.966974N/A3.15
2017-01-1814.9515.1414.9515.149594N/A3.19
2017-01-1715.4015.4014.9314.932123N/A3.14
2017-01-160.000.000.0015.400N/AN/A
2017-01-1315.8815.8815.4015.401470N/A3.24
2017-01-1215.9015.9015.4215.5030954N/A3.26
2017-01-1115.5015.8815.5015.8823455N/A3.34
2017-01-1015.4915.6515.1915.655465N/A3.29
2017-01-0915.5515.5515.3115.321895N/A3.22
2017-01-0615.5915.6715.5815.668491N/A3.30
2017-01-0515.4915.6715.1715.6420320N/A3.29
2017-01-0415.5015.7115.3915.5319524N/A3.27
2017-01-0316.1216.1215.5515.5517518N/A3.27
2017-01-020.000.000.0016.120N/AN/A
2016-12-3016.3716.5016.0116.1227504N/A3.39
2016-12-2916.0316.3216.0116.321271N/A3.43
2016-12-2816.2416.2716.1416.252317N/A3.42
2016-12-2716.2116.3916.2116.212139N/A3.41
2016-12-260.000.000.0016.230N/AN/A
2016-12-2315.7016.2915.5416.2318586N/A3.42
2016-12-2215.6915.7115.6915.71975N/A3.31
2016-12-2115.8415.8415.6115.735718N/A3.31
2016-12-2015.7415.8915.6715.8811440N/A3.34
2016-12-1915.4315.7515.4315.7411476N/A3.31
2016-12-1615.3215.6015.1815.3215547N/A3.22
2016-12-1514.9915.3914.9415.2546147N/A3.21
2016-12-1414.9614.9914.7814.8767078N/A3.13
2016-12-1314.8014.8714.6514.8036572N/A3.11
2016-12-1214.7514.8014.5014.7010797N/A3.09
2016-12-0914.8114.8114.7614.773054N/A3.11
2016-12-0814.8914.8914.7914.8016999N/A3.11
2016-12-0714.8014.8914.7614.896500N/A3.13
2016-12-0614.8114.8914.6514.7519077N/A3.10
2016-12-0514.6514.7814.6514.7714299N/A3.11
2016-12-0214.6514.7814.6214.626556N/A3.08
2016-12-0114.7714.7814.5214.7322830N/A3.10
2016-11-3014.9715.0014.7414.7720945N/A3.11
2016-11-2915.0415.0414.8814.917119N/A3.14
2016-11-2815.0215.1014.9114.9211073N/A3.14
2016-11-2514.9615.1314.9215.134146N/A3.18
2016-11-240.000.000.0014.900N/AN/A
2016-11-2315.0115.0614.8514.9025260N/A3.14
2016-11-2214.9014.9214.7814.8431068N/A3.12
2016-11-2114.8614.9014.7314.907394N/A3.14
2016-11-1814.6015.0314.4914.9130029N/A3.14
2016-11-1714.8414.8514.4014.4820066N/A3.05
2016-11-1614.4914.8814.4914.845173N/A3.12
2016-11-1514.4414.4414.3214.361974N/A3.02
2016-11-1413.9814.3613.9814.3513050N/A3.02
2016-11-1113.9813.9913.9513.952000N/A2.94
Get more Data

Guggenheim Total Return Bond ETF Stock Chart

View RNDB PE ratio, PS ratio stocks charts and compare with peers.
RNDB Chart
Note: Compare Guggenheim Total Return Bond ETF stock price history with the index and industry peers.

Guggenheim Total Return Bond ETF Historical Prices: Past 5 years

Max Stock Price 16.32 Dec 29,2016
Min Stock Price 12.19 Jul 01,2016
Avg Stock Price 14.14

Guggenheim Total Return Bond ETF Historical PS ratio: Past 5 years

Max PS Ratio 3.43 Dec 29,2016
Min PS Ratio 2.82 Mar 09,2017
Avg PS Ratio 3.11

RNDB Industry Peers

Company Price Change (%)
Middlefield Banc Corp (MBCN)43.90.65 (1.5%)
Commnty Bcp Vt (CMTV)17.750 (0%)
Mutualfirst Financial (MFSF)31.30.3 (0.97%)
Sunshine Bacorp (SBCP)19.370.15 (0.78%)
Kentucky First (KFFB)9.650.1 (1.05%)
Blue Hills Bancorp (BHBK)16.80.2 (1.2%)
Hingham Institution For Savings (HIFS)172.482.32 (1.33%)

Guggenheim Total Return Bond ETF historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Guggenheim Total Return Bond ETF stock analysis. The price and volume changes on a daily basis is provided in the Guggenheim Total Return Bond ETF stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 15.5 and 1371 shares of RNDB were traded on 23 Mar, 2017. Looking at Guggenheim Total Return Bond ETF stock market history data, the P/S ratio was at a low of 2.82 on 10 Mar, 2017. .