RJ Eagle Municipal Income ETF (RJMI)
NYSEARCA: RJMI · Real-Time Price · USD
25.65
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
RJMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.72 | 25.72 | 25.63 | 25.65 | 25.65 | -0.42% | 2,814 |
| Mar 10, 2026 | 25.77 | 25.80 | 25.76 | 25.76 | 25.76 | -0.07% | 8,992 |
| Mar 9, 2026 | 25.75 | 25.77 | 25.75 | 25.77 | 25.77 | 0.07% | 6,777 |
| Mar 6, 2026 | 25.76 | 25.77 | 25.76 | 25.76 | 25.76 | -0.08% | 4,206 |
| Mar 5, 2026 | 25.77 | 25.79 | 25.77 | 25.78 | 25.78 | -0.10% | 2,103 |
| Mar 4, 2026 | 25.80 | 25.83 | 25.80 | 25.80 | 25.80 | -0.02% | 20,168 |
| Mar 3, 2026 | 25.85 | 25.85 | 25.79 | 25.81 | 25.81 | -0.56% | 37,699 |
| Mar 2, 2026 | 25.98 | 25.98 | 25.93 | 25.95 | 25.95 | -0.29% | 21,459 |
| Feb 27, 2026 | 26.05 | 26.08 | 26.03 | 26.03 | 26.03 | -0.23% | 11,922 |
| Feb 26, 2026 | 26.05 | 26.09 | 26.05 | 26.09 | 26.02 | 0.19% | 10,809 |
| Feb 25, 2026 | 26.04 | 26.07 | 26.02 | 26.04 | 25.97 | 0.04% | 4,724 |
| Feb 24, 2026 | 26.02 | 26.05 | 26.02 | 26.03 | 25.96 | 0.12% | 16,919 |
| Feb 23, 2026 | 25.99 | 26.01 | 25.99 | 26.00 | 25.93 | - | 4,483 |
| Feb 20, 2026 | 25.98 | 26.02 | 25.97 | 25.99 | 25.93 | 0.11% | 2,362 |
| Feb 19, 2026 | 25.86 | 25.98 | 25.86 | 25.97 | 25.90 | 0.06% | 6,313 |
| Feb 18, 2026 | 25.94 | 25.97 | 25.94 | 25.95 | 25.89 | -0.02% | 7,062 |
| Feb 17, 2026 | 25.95 | 25.96 | 25.95 | 25.96 | 25.89 | 0.12% | 13,163 |
| Feb 13, 2026 | 25.94 | 25.96 | 25.92 | 25.93 | 25.86 | 0.08% | 15,871 |
| Feb 12, 2026 | 25.89 | 25.92 | 25.89 | 25.91 | 25.84 | 0.23% | 2,200 |
| Feb 11, 2026 | 25.82 | 25.86 | 25.82 | 25.85 | 25.78 | -0.08% | 667 |
| Feb 10, 2026 | 25.87 | 25.91 | 25.87 | 25.87 | 25.80 | 0.10% | 4,940 |
| Feb 9, 2026 | 25.85 | 25.87 | 25.84 | 25.84 | 25.78 | 0.10% | 5,435 |
| Feb 6, 2026 | 25.83 | 25.83 | 25.78 | 25.82 | 25.75 | -0.06% | 9,105 |
| Feb 5, 2026 | 25.79 | 25.83 | 25.79 | 25.83 | 25.77 | 0.31% | 11,801 |
| Feb 4, 2026 | 25.75 | 25.78 | 25.75 | 25.75 | 25.69 | 0.02% | 19,585 |
| Feb 3, 2026 | 25.71 | 25.75 | 25.70 | 25.75 | 25.68 | 0.18% | 2,291 |
| Feb 2, 2026 | 25.70 | 25.73 | 25.70 | 25.70 | 25.64 | - | 24,291 |
| Jan 30, 2026 | 25.67 | 25.71 | 25.67 | 25.70 | 25.64 | -0.08% | 11,008 |
| Jan 29, 2026 | 25.75 | 25.76 | 25.72 | 25.72 | 25.60 | -0.06% | 32,958 |
| Jan 28, 2026 | 25.72 | 25.76 | 25.72 | 25.74 | 25.61 | 0.11% | 5,604 |
| Jan 27, 2026 | 25.72 | 25.73 | 25.71 | 25.71 | 25.58 | -0.01% | 6,789 |
| Jan 26, 2026 | 25.70 | 25.72 | 25.69 | 25.71 | 25.59 | 0.19% | 9,765 |
| Jan 23, 2026 | 25.68 | 25.70 | 25.66 | 25.66 | 25.54 | 0.04% | 4,177 |
| Jan 22, 2026 | 25.68 | 25.69 | 25.65 | 25.65 | 25.53 | -0.12% | 9,725 |
| Jan 21, 2026 | 25.64 | 25.70 | 25.64 | 25.68 | 25.56 | 0.16% | 2,541 |
| Jan 20, 2026 | 25.75 | 25.75 | 25.61 | 25.64 | 25.52 | -0.33% | 13,650 |
| Jan 16, 2026 | 25.75 | 25.75 | 25.73 | 25.73 | 25.60 | 0.02% | 5,913 |
| Jan 15, 2026 | 25.74 | 25.74 | 25.72 | 25.72 | 25.60 | 0.16% | 6,859 |
| Jan 14, 2026 | 25.71 | 25.71 | 25.68 | 25.68 | 25.56 | -0.06% | 18,670 |
| Jan 13, 2026 | 25.67 | 25.70 | 25.67 | 25.70 | 25.57 | 0.06% | 295 |
| Jan 12, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | -0.09% | 1,526 |
| Jan 9, 2026 | 25.67 | 25.70 | 25.67 | 25.70 | 25.58 | 0.11% | 17,784 |
| Jan 8, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.55 | 0.06% | - |
| Jan 7, 2026 | 25.67 | 25.68 | 25.65 | 25.66 | 25.54 | 0.10% | 16,821 |
| Jan 6, 2026 | 25.63 | 25.64 | 25.60 | 25.64 | 25.51 | 0.06% | 11,959 |
| Jan 5, 2026 | 25.63 | 25.64 | 25.61 | 25.62 | 25.50 | 0.10% | 13,797 |
| Jan 2, 2026 | 25.60 | 25.60 | 25.59 | 25.60 | 25.47 | 0.08% | 1,202 |
| Dec 31, 2025 | 25.56 | 25.58 | 25.55 | 25.58 | 25.45 | -0.20% | 7,419 |
| Dec 30, 2025 | 25.64 | 25.65 | 25.62 | 25.63 | 25.44 | 0.02% | 7,182 |
| Dec 29, 2025 | 25.65 | 25.65 | 25.62 | 25.62 | 25.43 | 0.06% | 30,732 |