RJ Eagle Municipal Income ETF (RJMI)
NYSEARCA: RJMI · Real-Time Price · USD
25.55
-0.02 (-0.08%)
At close: May 13, 2026, 4:00 PM EDT
25.55
0.00 (0.00%)
After-hours: May 13, 2026, 8:00 PM EDT
RJMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | -0.07% | 7,001 |
| May 12, 2026 | 25.56 | 25.57 | 25.55 | 25.56 | 25.56 | -0.12% | 23,382 |
| May 11, 2026 | 25.60 | 25.62 | 25.59 | 25.60 | 25.60 | - | 1,240 |
| May 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.06% | 125 |
| May 7, 2026 | 25.58 | 25.59 | 25.58 | 25.58 | 25.58 | - | 4,355 |
| May 6, 2026 | 25.58 | 25.58 | 25.57 | 25.58 | 25.58 | 0.29% | 596 |
| May 5, 2026 | 25.52 | 25.54 | 25.51 | 25.51 | 25.51 | 0.04% | 5,441 |
| May 4, 2026 | 25.50 | 25.51 | 25.46 | 25.50 | 25.50 | -0.20% | 2,198 |
| May 1, 2026 | 25.57 | 25.57 | 25.53 | 25.55 | 25.55 | 0.08% | 8,094 |
| Apr 30, 2026 | 25.53 | 25.53 | 25.52 | 25.53 | 25.53 | -0.18% | 1,060 |
| Apr 29, 2026 | 25.68 | 25.68 | 25.57 | 25.57 | 25.50 | -0.21% | 404 |
| Apr 28, 2026 | 25.62 | 25.63 | 25.61 | 25.63 | 25.56 | -0.08% | 2,695 |
| Apr 27, 2026 | 25.67 | 25.67 | 25.52 | 25.65 | 25.58 | -0.04% | 32,012 |
| Apr 24, 2026 | 25.64 | 25.66 | 25.64 | 25.66 | 25.59 | 0.10% | 16,303 |
| Apr 23, 2026 | 25.65 | 25.65 | 25.63 | 25.63 | 25.56 | 0.02% | 5,954 |
| Apr 22, 2026 | 25.63 | 25.65 | 25.63 | 25.63 | 25.56 | 0.02% | 2,243 |
| Apr 21, 2026 | 25.64 | 25.64 | 25.62 | 25.62 | 25.55 | -0.09% | 4,076 |
| Apr 20, 2026 | 25.61 | 25.65 | 25.61 | 25.64 | 25.58 | 0.07% | 2,750 |
| Apr 17, 2026 | 25.67 | 25.67 | 25.62 | 25.63 | 25.56 | 0.31% | 10,790 |
| Apr 16, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 25.48 | 0.08% | 6,179 |
| Apr 15, 2026 | 25.55 | 25.55 | 25.53 | 25.53 | 25.46 | -0.12% | 7,514 |
| Apr 14, 2026 | 25.56 | 25.57 | 25.55 | 25.56 | 25.49 | -0.04% | 36,304 |
| Apr 13, 2026 | 25.53 | 25.57 | 25.51 | 25.57 | 25.50 | 0.20% | 12,234 |
| Apr 10, 2026 | 25.56 | 25.56 | 25.52 | 25.52 | 25.45 | -0.16% | 2,558 |
| Apr 9, 2026 | 25.52 | 25.58 | 25.52 | 25.56 | 25.49 | 0.20% | 5,160 |
| Apr 8, 2026 | 25.55 | 25.55 | 25.51 | 25.51 | 25.44 | 0.35% | 2,865 |
| Apr 7, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | 25.35 | 0.16% | 18,010 |
| Apr 6, 2026 | 25.42 | 25.42 | 25.37 | 25.38 | 25.31 | -0.04% | 5,979 |
| Apr 2, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.32 | 0.05% | 14 |
| Apr 1, 2026 | 25.37 | 25.39 | 25.35 | 25.37 | 25.30 | 0.25% | 9,773 |
| Mar 31, 2026 | 25.29 | 25.33 | 25.27 | 25.31 | 25.24 | 0.09% | 4,952 |
| Mar 30, 2026 | 25.24 | 25.29 | 25.24 | 25.29 | 25.14 | 0.20% | 11,880 |
| Mar 27, 2026 | 25.23 | 25.25 | 25.22 | 25.23 | 25.09 | - | 1,613 |
| Mar 26, 2026 | 25.27 | 25.27 | 25.23 | 25.24 | 25.09 | -0.24% | 18,615 |
| Mar 25, 2026 | 25.29 | 25.30 | 25.27 | 25.30 | 25.15 | 0.20% | 9,007 |
| Mar 24, 2026 | 25.32 | 25.32 | 25.25 | 25.25 | 25.10 | -0.74% | 1,000 |
| Mar 23, 2026 | 25.41 | 25.45 | 25.41 | 25.43 | 25.28 | 0.35% | 2,300 |
| Mar 20, 2026 | 25.53 | 25.53 | 25.35 | 25.35 | 25.20 | -0.86% | 9,123 |
| Mar 19, 2026 | 25.57 | 25.57 | 25.54 | 25.57 | 25.41 | -0.12% | 730 |
| Mar 18, 2026 | 25.72 | 25.72 | 25.60 | 25.60 | 25.44 | -0.18% | 1,994 |
| Mar 17, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.49 | -0.06% | 2,014 |
| Mar 16, 2026 | 25.66 | 25.67 | 25.64 | 25.66 | 25.50 | 0.02% | 11,284 |
| Mar 13, 2026 | 25.63 | 25.66 | 25.61 | 25.65 | 25.50 | 0.30% | 5,000 |
| Mar 12, 2026 | 25.67 | 25.67 | 25.58 | 25.58 | 25.42 | -0.28% | 4,399 |
| Mar 11, 2026 | 25.72 | 25.72 | 25.63 | 25.65 | 25.50 | -0.42% | 2,814 |
| Mar 10, 2026 | 25.77 | 25.80 | 25.76 | 25.76 | 25.60 | -0.07% | 8,992 |
| Mar 9, 2026 | 25.75 | 25.77 | 25.75 | 25.77 | 25.62 | 0.07% | 6,777 |
| Mar 6, 2026 | 25.76 | 25.77 | 25.76 | 25.76 | 25.60 | -0.08% | 4,206 |
| Mar 5, 2026 | 25.77 | 25.79 | 25.77 | 25.78 | 25.62 | -0.10% | 2,103 |
| Mar 4, 2026 | 25.80 | 25.83 | 25.80 | 25.80 | 25.65 | -0.02% | 20,168 |