RJ Eagle Municipal Income ETF (RJMI)
NYSEARCA: RJMI · Real-Time Price · USD
25.74
0.00 (0.00%)
Jun 25, 2026, 10:13 AM EDT - Market open
RJMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.73 | 25.76 | 25.72 | 25.74 | 25.74 | 0.25% | 6,586 |
| Jun 23, 2026 | 25.72 | 25.72 | 25.68 | 25.68 | 25.68 | -0.13% | 3,512 |
| Jun 22, 2026 | 25.70 | 25.73 | 25.70 | 25.71 | 25.71 | 0.05% | 8,637 |
| Jun 18, 2026 | 25.70 | 25.72 | 25.70 | 25.70 | 25.70 | 0.35% | 14,568 |
| Jun 17, 2026 | 25.67 | 25.67 | 25.61 | 25.61 | 25.61 | -0.16% | 3,687 |
| Jun 16, 2026 | 25.68 | 25.68 | 25.64 | 25.65 | 25.65 | 0.02% | 594 |
| Jun 15, 2026 | 25.63 | 25.66 | 25.63 | 25.64 | 25.64 | -0.14% | 2,148 |
| Jun 12, 2026 | 25.59 | 25.68 | 25.59 | 25.68 | 25.68 | -0.02% | 8,604 |
| Jun 11, 2026 | 25.65 | 25.68 | 25.60 | 25.68 | 25.68 | 0.25% | 9,205 |
| Jun 10, 2026 | 25.64 | 25.64 | 25.60 | 25.62 | 25.62 | -0.23% | 11,262 |
| Jun 9, 2026 | 25.66 | 25.69 | 25.65 | 25.68 | 25.68 | 0.14% | 51,324 |
| Jun 8, 2026 | 25.66 | 25.66 | 25.63 | 25.64 | 25.64 | 0.06% | 3,378 |
| Jun 5, 2026 | 25.77 | 25.77 | 25.61 | 25.63 | 25.63 | -0.16% | 4,843 |
| Jun 4, 2026 | 25.67 | 25.68 | 25.65 | 25.67 | 25.67 | 0.08% | 5,467 |
| Jun 3, 2026 | 25.62 | 25.66 | 25.62 | 25.65 | 25.65 | -0.06% | 10,467 |
| Jun 2, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.20% | 1,244 |
| Jun 1, 2026 | 25.54 | 25.62 | 25.54 | 25.61 | 25.61 | 0.10% | 9,047 |
| May 29, 2026 | 25.57 | 25.60 | 25.57 | 25.59 | 25.59 | 0.17% | 1,919 |
| May 28, 2026 | 25.64 | 25.64 | 25.56 | 25.62 | 25.54 | 0.20% | 4,416 |
| May 27, 2026 | 25.61 | 25.61 | 25.55 | 25.57 | 25.49 | 0.18% | 3,361 |
| May 26, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.45 | 0.55% | 3,536 |
| May 22, 2026 | 25.42 | 25.42 | 25.38 | 25.38 | 25.31 | 0.08% | 6,141 |
| May 21, 2026 | 25.29 | 25.38 | 25.29 | 25.36 | 25.29 | 0.02% | 3,572 |
| May 20, 2026 | 25.36 | 25.36 | 25.34 | 25.36 | 25.28 | 0.16% | 574 |
| May 19, 2026 | 25.28 | 25.32 | 25.28 | 25.32 | 25.24 | -0.39% | 3,219 |
| May 18, 2026 | 25.38 | 25.42 | 25.38 | 25.42 | 25.34 | 0.16% | 4,872 |
| May 15, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.30 | -0.70% | 9,389 |
| May 14, 2026 | 25.52 | 25.56 | 25.52 | 25.56 | 25.48 | 0.04% | 8,015 |
| May 13, 2026 | 25.53 | 25.55 | 25.53 | 25.55 | 25.47 | -0.08% | 7,001 |
| May 12, 2026 | 25.56 | 25.57 | 25.55 | 25.56 | 25.49 | -0.12% | 23,382 |
| May 11, 2026 | 25.60 | 25.62 | 25.59 | 25.60 | 25.52 | - | 1,240 |
| May 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.52 | 0.06% | 125 |
| May 7, 2026 | 25.58 | 25.59 | 25.58 | 25.58 | 25.51 | - | 4,355 |
| May 6, 2026 | 25.58 | 25.58 | 25.57 | 25.58 | 25.51 | 0.29% | 596 |
| May 5, 2026 | 25.52 | 25.54 | 25.51 | 25.51 | 25.43 | 0.04% | 5,441 |
| May 4, 2026 | 25.50 | 25.51 | 25.46 | 25.50 | 25.42 | -0.20% | 2,198 |
| May 1, 2026 | 25.57 | 25.57 | 25.53 | 25.55 | 25.47 | 0.08% | 8,094 |
| Apr 30, 2026 | 25.53 | 25.53 | 25.52 | 25.53 | 25.45 | 0.09% | 1,060 |
| Apr 29, 2026 | 25.68 | 25.68 | 25.57 | 25.57 | 25.43 | -0.21% | 404 |
| Apr 28, 2026 | 25.62 | 25.63 | 25.61 | 25.63 | 25.48 | -0.08% | 2,695 |
| Apr 27, 2026 | 25.67 | 25.67 | 25.52 | 25.65 | 25.51 | -0.03% | 32,012 |
| Apr 24, 2026 | 25.64 | 25.66 | 25.64 | 25.66 | 25.51 | 0.10% | 16,303 |
| Apr 23, 2026 | 25.65 | 25.65 | 25.63 | 25.63 | 25.49 | 0.02% | 5,954 |
| Apr 22, 2026 | 25.63 | 25.65 | 25.63 | 25.63 | 25.48 | 0.02% | 2,243 |
| Apr 21, 2026 | 25.64 | 25.64 | 25.62 | 25.62 | 25.48 | -0.10% | 4,076 |
| Apr 20, 2026 | 25.61 | 25.65 | 25.61 | 25.64 | 25.50 | 0.08% | 2,750 |
| Apr 17, 2026 | 25.67 | 25.67 | 25.62 | 25.63 | 25.48 | 0.31% | 10,790 |
| Apr 16, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 25.41 | 0.08% | 6,179 |
| Apr 15, 2026 | 25.55 | 25.55 | 25.53 | 25.53 | 25.39 | -0.12% | 7,514 |
| Apr 14, 2026 | 25.56 | 25.57 | 25.55 | 25.56 | 25.42 | -0.04% | 36,304 |