Guggenheim Total Return Bond ETF Stock Price History, RNDB Historical Prices

Add to My Stocks
$15.93 $0.27 (1.72%) RNDB stock closing price Feb 23, 2018 (Closing)

The 10 year data of Guggenheim Total Return Bond ETF stock price history can be viewed and downloaded here. 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 was at a low of $12.19 on Jul 01, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 15.72 15.94 15.72 15.93 6,651 - 2.78
2018-02-22 15.73 15.73 15.66 15.66 7,502 - 2.74
2018-02-21 15.66 15.78 15.56 15.7 10,010 - 2.74
2018-02-20 15.68 15.68 15.61 15.61 1,914 - 2.73
2018-02-16 15.62 15.79 15.62 15.78 14,013 - 2.76
2018-02-15 15.66 15.69 15.6 15.65 5,902 - 2.74
2018-02-14 15.69 15.69 15.58 15.63 3,517 - 2.73
2018-02-13 15.6 15.6 15.59 15.59 9,443 - 2.72
2018-02-12 15.57 15.63 15.52 15.52 7,361 - 2.71
2018-02-09 15.64 15.64 15.52 15.54 5,215 - 2.72
2018-02-08 15.55 15.61 15.55 15.61 14,592 - 2.73
2018-02-07 15.55 15.6 15.55 15.6 4,637 - 2.73
2018-02-06 15.56 15.66 15.56 15.61 2,529 - 2.73
2018-02-05 15.8 15.8 15.61 15.61 3,325 - 2.73
2018-02-02 15.73 15.97 15.61 15.97 8,485 - 2.79
2018-02-01 15.83 15.83 15.58 15.65 4,599 - 2.74
2018-01-31 15.78 15.8 15.75 15.75 8,425 - 2.75
2018-01-30 15.7 15.79 15.68 15.73 22,480 - 2.75
2018-01-29 15.77 15.77 15.57 15.66 13,874 - 2.74
2018-01-26 15.85 15.9 15.7 15.77 48,989 - 2.76
2018-01-25 15.8 15.86 15.78 15.8 5,543 - 2.76
2018-01-24 15.9 15.9 15.6 15.6 9,483 - 2.73
2018-01-23 15.89 15.9 15.83 15.85 2,569 - 2.77
2018-01-19 15.7 15.8 15.7 15.78 13,643 - 2.76
2018-01-18 15.62 15.74 15.62 15.74 6,988 - 2.75
2018-01-17 15.67 15.67 15.62 15.65 2,353 - 2.74
2018-01-16 15.84 15.84 15.66 15.66 1,260 - 2.74
2018-01-10 15.49 15.49 15.44 15.44 4,908 - 2.7
2018-01-09 15.44 15.5 15.41 15.41 1,529 - 2.69
2018-01-08 15.44 15.45 15.44 15.45 3,900 - 2.7
2018-01-05 15.41 15.41 15.41 15.41 520 - 2.69
2018-01-04 15.5 15.67 15.37 15.44 9,706 - 2.7
2018-01-03 15.45 15.46 15.31 15.45 4,573 - 2.7
2018-01-02 15.5 15.59 15.31 15.4 8,282 - 2.69
2017-12-29 15.65 15.71 15.35 15.35 5,734 - 2.68
2017-12-28 15.49 15.65 15.46 15.65 36,124 - 2.74
2017-12-27 15.25 15.25 15.15 15.22 3,540 - 2.66
2017-12-26 15.37 15.42 15.37 15.4 1,491 - 2.69
2017-12-22 15.27 15.49 15.19 15.49 5,745 - 2.71
2017-12-21 15.16 15.34 15.16 15.31 3,412 - 2.68
2017-12-20 15.5 15.5 15.37 15.4 2,529 - 2.69
2017-12-19 15.46 15.5 15.45 15.49 4,019 - 2.71
2017-12-18 15.57 15.57 15.26 15.4 3,060 - 2.69
2017-12-15 15.39 15.5 15.38 15.5 2,449 - 2.71
2017-12-14 15.48 15.49 15.3 15.34 9,680 - 2.68
2017-12-13 15.2 15.5 15.15 15.48 9,794 - 2.71
2017-12-11 15.31 15.71 15.23 15.5 13,684 - 2.71
2017-12-08 15.42 15.52 15.31 15.31 3,020 - 2.68
2017-12-07 15.2 15.69 15.18 15.68 10,777 - 2.74
2017-12-06 15.14 15.85 15.08 15.08 6,800 - 2.64
2017-12-05 15.1 15.39 15.1 15.37 5,690 - 2.69
2017-12-04 15.19 15.67 15.12 15.12 7,937 - 2.64
2017-12-01 15.07 15.25 15.06 15.19 3,742 - 2.65
2017-11-30 15.33 15.34 14.9 15.27 13,833 - 2.67
2017-11-29 14.94 15.05 14.94 14.96 38,771 - 2.61
2017-11-28 14.9 15 14.8 14.9 16,475 - 2.6
2017-11-27 14.8 14.84 14.78 14.79 33,237 - 2.58
2017-11-24 14.75 14.84 14.75 14.84 463 - 2.59
2017-11-23 0 0 0 14.76 0 - -
2017-11-22 14.78 14.78 14.76 14.76 1,281 - 2.58
2017-11-21 14.75 14.84 14.75 14.78 6,794 - 2.58
2017-11-20 14.75 14.77 14.75 14.75 1,600 - 2.58
2017-11-17 14.8 14.8 14.77 14.79 463 - 2.58
2017-11-16 14.75 14.83 14.75 14.8 7,012 - 2.59
2017-11-15 14.75 14.77 14.75 14.77 1,028 - 2.58
2017-11-14 14.76 14.76 14.76 14.76 2,859 - 2.58
2017-11-13 14.76 14.86 14.75 14.76 1,208 - 2.58
2017-11-10 14.97 14.97 14.75 14.75 348 - 2.58
2017-11-09 14.86 14.9 14.76 14.78 8,232 - 2.58
2017-11-08 14.8 14.81 14.75 14.75 3,937 - 2.58
2017-11-07 14.83 14.9 14.78 14.81 3,895 - 2.59
2017-11-06 14.85 14.85 14.77 14.83 3,588 - 2.59
2017-11-03 14.94 14.94 14.83 14.83 352 - 2.59
2017-11-02 14.99 15 14.77 14.8 6,744 - 2.59
2017-11-01 14.9 14.99 14.75 14.75 2,092 - 2.58
2017-10-31 14.9 14.94 14.9 14.92 2,896 - 2.61
2017-10-30 14.91 14.96 14.8 14.9 2,422 - 2.6
2017-10-27 14.95 14.97 14.82 14.84 5,168 - 2.59
2017-10-26 14.93 15 14.9 14.95 5,235 - 2.36
2017-10-25 15.01 15.02 14.98 15 4,368 - 2.37
2017-10-24 14.76 15.25 14.76 14.77 22,285 - 2.33
2017-10-23 14.76 14.76 14.76 14.76 604 - 2.33
2017-10-20 14.89 14.89 14.8 14.8 1,901 - 2.34
2017-10-19 14.75 14.88 14.75 14.88 5,967 - 2.35
2017-10-18 14.88 14.91 14.75 14.81 3,631 - 2.34
2017-10-17 15 15 14.77 14.77 1,334 - 2.34
2017-10-16 14.7 15 14.7 14.78 1,950 - 2.34
2017-10-13 14.99 15.45 14.99 15.05 6,964 - 2.38
2017-10-12 14.66 14.66 14.66 14.66 331 - 2.32
Get more Data

Guggenheim Total Return Bond ETF Stock History 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 Stock Price History: Past 5 years

Max Stock Price16.32Dec 29,2016
Min Stock Price12.19Jul 01,2016
Avg Stock Price14.69

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

Max PS Ratio3.43Dec 29,2016
Min PS Ratio2.22Sep 06,2017
Avg PS Ratio2.71

RNDB Industry Peers

Company Price Change (%)
Severn Bancorp (SVBI)7.230.03 (0.42%)
Wolverine Bancp (WBKC)43.50 (0%)
Sunshine Bacorp (SBCP)22.940 (0%)
Harleysville Fc (HARL)23.50.25 (1.08%)
Kentucky First (KFFB)8.80.02 (0.23%)
Blue Hills Bancorp (BHBK)20.20.45 (2.28%)
Blue Hills Bancorp (BHBK)20.20.45 (2.28%)

We provide Guggenheim Total Return Bond ETF share price history along with PE ratio and PS ratio for doing Guggenheim Total Return Bond ETF fundamental analysis. The price and volume changes on a daily basis is provided in the Guggenheim Total Return Bond ETF stock price history. An abnormally high daily 6,651 typically implies breaking news or earnings release. RNDB stock closed at $15.93 and traded with a volume of 6,651 on the last trading day. The company's P/S ratio was at a high of 3.43 on Dec 29, 2016 according to our Guggenheim Total Return Bond ETF stock history data.