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

Add to My Stocks
$14.62 $0.11 (0.75%) RNDB stock closing price Dec 02, 2016 (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. Our historical data has the Open, High, Low, Close, and volume numbers along with Guggenheim Total Return Bond ETF P/E ratio, and PS ratio. The stock price was at a 5 year high of 15.13 on 25 Nov, 2016 as seen from Guggenheim Total Return Bond ETF stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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/AN/A
2016-11-2915.0415.0414.8814.917119N/AN/A
2016-11-2514.9615.1314.9215.134146N/AN/A
2016-11-2315.0115.0614.8514.9025260N/AN/A
2016-11-2214.9014.9214.7814.8431068N/AN/A
2016-11-2114.8614.9014.7314.907394N/AN/A
2016-11-1814.6015.0314.4914.9130029N/AN/A
2016-11-1714.8414.8514.4014.4820066N/AN/A
2016-11-1614.4914.8814.4914.845173N/AN/A
2016-11-1514.4414.4414.3214.361974N/AN/A
2016-11-1413.9814.3613.9814.3513050N/AN/A
2016-11-1113.9813.9913.9513.952000N/AN/A
2016-11-1013.8513.9813.8313.9516840N/AN/A
2016-11-0913.8713.8713.7813.853468N/AN/A
2016-11-0813.8313.8313.8113.812376N/AN/A
2016-11-0713.8713.8713.8113.854670N/AN/A
2016-11-0413.8313.8413.7613.765147N/AN/A
2016-11-0313.8413.8413.8413.84587N/AN/A
2016-11-0213.8313.8613.8013.862667N/A2.97
2016-11-0113.8913.9313.8213.855002N/A2.96
2016-10-3113.9313.9313.7913.909371N/A2.98
2016-10-2613.7513.8013.6113.7917585N/AN/A
2016-10-2513.8913.8913.7613.771722N/AN/A
2016-10-2413.7513.8913.6913.851989N/AN/A
2016-10-2113.7113.9313.5213.873695N/AN/A
2016-10-2013.8713.8713.8713.87341N/AN/A
2016-10-1913.8413.9213.8413.92683N/AN/A
2016-10-1813.9313.9313.6013.872129N/AN/A
2016-10-1313.9013.9013.7213.731256N/AN/A
2016-10-1213.8713.9213.8013.922237N/AN/A
2016-10-1113.8513.9113.6713.913290N/AN/A
2016-10-1013.9213.9513.6513.932181N/AN/A
2016-10-0713.8213.9013.8013.891013N/AN/A
2016-10-0613.9013.9213.8613.862578N/AN/A
2016-10-0513.9013.9113.8513.8917645N/AN/A
2016-10-0413.8713.9013.8713.901887N/AN/A
2016-09-3013.4513.6913.4413.6329661N/AN/A
2016-09-2913.4013.4913.3413.4916098N/AN/A
2016-09-2813.3013.4013.1313.3114008N/AN/A
2016-09-2713.0813.3413.0813.3413807N/AN/A
2016-09-2613.0313.2713.0313.2317288N/AN/A
2016-09-2312.9713.1712.9713.1714822N/AN/A
2016-09-2213.1013.1013.0213.0212662N/AN/A
2016-09-2113.0113.1112.9013.1016060N/AN/A
2016-09-2013.0713.0713.0313.0710877N/AN/A
2016-09-1912.7913.0512.7913.0531264N/AN/A
2016-09-1613.1013.1512.5012.64153264N/AN/A
2016-09-1513.1513.1513.0513.0719317N/AN/A
2016-09-1413.1213.1813.1013.1513349N/AN/A
2016-09-1313.1113.1713.1113.1718219N/AN/A
2016-09-1213.0113.1512.8513.0823262N/AN/A
2016-09-0912.9713.0512.8513.0515892N/AN/A
2016-09-0812.9513.0812.8513.0831576N/AN/A
2016-09-0712.9612.9812.8212.9820424N/AN/A
2016-09-0612.8012.9812.7712.9637643N/AN/A
2016-09-0212.6812.8212.6812.7915627N/AN/A
2016-09-0112.8012.8312.6812.7039109N/AN/A
2016-08-3112.6912.7912.6812.7912264N/AN/A
2016-08-3012.6112.7712.6112.7716596N/AN/A
2016-08-2912.8012.8012.6912.7514930N/AN/A
2016-08-2612.7512.8312.7512.839251N/AN/A
2016-08-2512.7612.8112.7512.8117849N/AN/A
2016-08-2412.7512.8112.7512.815431N/AN/A
2016-08-2312.7612.7612.7012.761967N/AN/A
2016-08-2212.7512.7612.7512.7612000N/AN/A
2016-08-1912.8112.8112.7512.817710N/AN/A
2016-08-1812.7512.7612.7412.767900N/AN/A
2016-08-1712.7512.7912.6612.759157N/AN/A
2016-08-1612.7512.7712.7512.756938N/AN/A
2016-08-1512.7912.7912.7612.76900N/AN/A
2016-08-1212.7912.7912.7812.781200N/AN/A
2016-08-1112.7212.7912.7212.796051N/AN/A
2016-08-1012.7812.7912.7512.752676N/AN/A
2016-08-0912.7912.8012.7512.7915154N/AN/A
2016-08-0812.8012.8012.7512.7520913N/AN/A
2016-08-0512.7812.7912.7812.79610N/AN/A
2016-08-0412.8012.8512.7612.7717350N/AN/A
2016-08-0312.7812.8012.7512.8014300N/AN/A
2016-08-0212.7512.8012.7512.7548675N/AN/A
2016-08-0112.7812.8012.7412.8013900N/AN/A
2016-07-2912.7812.8112.7412.763200N/AN/A
2016-07-2812.7012.8012.6512.7533464N/AN/A
2016-07-2712.7112.7412.6912.694400N/AN/A
2016-07-2612.7012.7512.6512.7010922N/AN/A
2016-07-2512.6312.6812.6312.6621867N/AN/A
2016-07-2212.6712.7012.6312.7044629N/AN/A
2016-07-2112.6512.7512.6312.7053270N/AN/A
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 15.13 Nov 25,2016
Min Stock Price 12.19 Jul 01,2016
Avg Stock Price 13.35

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

Max PS Ratio 3.18 Nov 25,2016
Min PS Ratio 2.9 Oct 26,2016
Avg PS Ratio 3.02

RNDB Industry Peers

We provide Guggenheim Total Return Bond ETF historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Guggenheim Total Return Bond ETF stock analysis. Guggenheim Total Return Bond ETF stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. RNDB closed at 14.62 and traded with a volume of 6556 on the last trading day. The company's P/S ratio was at a high of 3.18 on 25 Nov, 2016 according to our Guggenheim Total Return Bond ETF stock market history data. .