MetaCap

RJMI Historical Prices

NYSEARCA: RJMIRaymond JamesMuni National IntermETFUSD

24.08+0.185 (+0.77%)

At close: Oct 9, 3:59 PM ET · Delayed 15 min

RJMI price history

The price history for RJ Eagle Municipal Income (RJMI) on this page begins on September 29, 2025, when the stock closed at $25.18; it most recently closed at $24.08 on October 5, 2026. The highest price in this record is $26.09, reached on February 23, 2026; the latest close is 7.7% below that peak. In the last 12 months alone, RJMI has lost 4.5%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

RJMI returns

1 week

+0.40%

1 month

-2.45%

3 months

-6.03%

6 months

-5.62%

Year to date

-5.85%

1 year

-4.54%

RJMI price return, excluding dividends.

RJMI annual returns

Calendar-year price returns
YearYear-end closeReturn
202624.08-5.92%
2025*25.60+1.66%

RJMI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.0124.0823.9924.08+0.77%
23.8123.9023.8123.90+0.09%
23.8723.9123.8523.87-0.46%
23.9724.0223.9723.99-0.12%
23.9924.0323.9424.02+0.13%
24.2524.2523.9823.98-0.23%
24.0724.0724.0424.04+0.63%
23.8923.9323.8823.89+0.40%
23.9423.9423.7723.80-0.26%
23.9123.9123.8023.86-0.74%
24.1424.1424.0424.04-0.52%
24.2724.2724.1624.16-0.52%
24.4724.4724.2124.29-0.65%
24.4524.4624.4524.45-0.04%
24.4324.4624.4324.46-0.02%
24.3924.4624.3924.46-0.24%
24.5324.5424.5224.52+0.22%
24.5124.5124.4724.47+0.04%
24.5524.5524.4124.46-0.33%
24.5324.5724.5324.54-0.06%
24.5924.6024.5324.55+0.18%
24.5024.5424.4024.51-0.73%
24.7024.7024.6924.69-0.16%
24.7324.7324.7324.73-0.09%
24.7924.8524.7524.75-0.04%
24.8624.8624.7624.76-0.27%
24.8524.8524.7624.83-0.04%
24.8024.8424.8024.84-0.36%
24.9224.9724.9224.93-0.48%
25.0925.0925.0525.05-0.12%
25.0925.0925.0525.08-0.07%
25.1225.1325.0925.09-0.21%
25.1425.1625.1125.15+0.22%
25.1025.1125.0325.09-0.06%
25.0725.1125.0325.110.00%
25.0925.1125.0925.11-0.20%
25.1825.1825.1625.16+0.16%
25.1425.1725.0825.120.00%
25.1825.1825.1225.12-0.36%
25.2025.2125.2025.21-0.20%
25.2825.2825.2625.26+0.16%
25.2325.2325.2125.22+0.12%
25.2025.2025.1625.19+0.08%
25.2025.2025.1525.17-0.10%
25.1925.2025.1825.19+0.22%
25.1625.1625.1425.14-0.06%
25.1625.1625.1325.15+0.08%
25.1125.1625.1125.13+0.32%
25.0725.0725.0425.05+0.10%
25.0325.0424.9925.03-0.40%
25.1325.1325.1325.13-0.16%
25.2025.2225.1725.17-0.26%
25.2225.2525.2225.23+0.08%
25.2225.2325.2025.21+0.16%
25.1425.1825.1425.17+0.16%
25.1625.1625.0625.13-0.73%
25.3525.3525.3125.32-0.30%
25.4525.4525.3925.39-0.26%
25.4925.4925.4525.46-0.11%
25.4925.4925.4925.49-0.08%
25.5525.5525.5125.51-0.22%
25.6025.6025.5625.56-0.14%
25.6325.6325.6025.60+0.04%
25.6025.6125.5925.59-0.16%
25.6125.6325.5525.63-0.04%
25.6425.6825.6325.64+0.06%
25.6325.6425.6225.62-0.29%
25.7225.7225.7025.70-0.23%
25.7425.7625.7425.76+0.04%
25.8225.8225.7125.75+0.08%
25.6825.7425.6625.73-0.08%
25.7325.7525.7125.75-0.23%
25.7925.8125.7925.81+0.19%
25.7625.7625.7625.76+0.02%
25.7625.7625.7425.75+0.04%
25.7325.7625.7225.74+0.25%
25.7225.7225.6825.68-0.13%
25.7025.7325.7025.71+0.05%
25.7025.7225.7025.70+0.35%
25.6725.6725.6125.61-0.16%
25.6825.6825.6425.65+0.02%
25.6325.6625.6325.64-0.14%
25.5925.6825.5925.68-0.02%
25.6525.6825.6025.68+0.25%
25.6425.6425.6025.62-0.23%
25.6625.6925.6525.68+0.14%
25.6625.6625.6325.64+0.06%
25.7725.7725.6125.63-0.16%
25.6725.6825.6525.67+0.08%
25.6225.6625.6225.65-0.06%
25.6625.6625.6625.66+0.20%
25.5425.6225.5425.61+0.10%
25.5725.6025.5725.59-0.12%
25.6425.6425.5625.62+0.20%
25.6125.6125.5525.57+0.18%
25.4525.5225.4525.52+0.55%
25.4225.4225.3825.38+0.08%
25.2925.3825.2925.36+0.02%
25.3625.3625.3425.36+0.16%
25.2825.3225.2825.32-0.39%
25.3825.4225.3825.42+0.16%
25.3525.3825.3525.38-0.70%
25.5225.5625.5225.56+0.04%
25.5325.5525.5325.55-0.07%
25.5625.5725.5525.56-0.12%
25.6025.6225.5925.600.00%
25.6025.6025.6025.60+0.06%
25.5825.5925.5825.580.00%
25.5825.5825.5725.58+0.29%
25.5225.5425.5125.51+0.04%
25.5025.5125.4625.50-0.20%
25.5725.5725.5325.55+0.08%
25.5325.5325.5225.53-0.18%
25.6825.6825.5725.57-0.21%
25.6225.6325.6125.63-0.08%
25.6725.6725.5225.65-0.04%
25.6425.6625.6425.66+0.10%
25.6525.6525.6325.63+0.02%
25.6325.6525.6325.63+0.02%
25.6425.6425.6225.62-0.09%
25.6125.6525.6125.64+0.07%
25.6725.6725.6225.63+0.31%
25.5625.5725.5525.55+0.08%
25.5525.5525.5325.53-0.12%
25.5625.5725.5525.56-0.04%
25.5325.5725.5125.57+0.20%
25.5625.5625.5225.52-0.16%
25.5225.5825.5225.56+0.20%
25.5525.5525.5125.51+0.35%
25.4125.4225.4125.42+0.16%
25.4225.4225.3725.38-0.04%
25.3925.3925.3925.39+0.05%
25.3725.3925.3525.37+0.25%
25.2925.3325.2725.31+0.09%
25.2425.2925.2425.29+0.20%
25.2325.2525.2225.23-0.00%
25.2725.2725.2325.24-0.24%
25.2925.3025.2725.30+0.20%
25.3225.3225.2525.25-0.74%
25.4125.4525.4125.43+0.35%
25.5325.5325.3525.35-0.86%
25.5725.5725.5425.57-0.12%
25.7225.7225.6025.60-0.18%
25.6425.6425.6425.64-0.06%
25.6625.6725.6425.66+0.02%
25.6325.6625.6125.65+0.30%
25.6725.6725.5825.58-0.28%
25.7225.7225.6325.65-0.42%
25.7725.8025.7625.76-0.07%
25.7525.7725.7525.77+0.07%
25.7625.7725.7625.76-0.08%
25.7725.7925.7725.78-0.10%
25.8025.8325.8025.80-0.02%
25.8525.8525.7925.81-0.56%
25.9825.9825.9325.95-0.29%
26.0526.0826.0326.03-0.23%
26.0526.0926.0526.09+0.19%
26.0426.0726.0226.04+0.04%
26.0226.0526.0226.03+0.12%
25.9926.0125.9926.00+0.00%
25.9826.0225.9725.99+0.11%
25.8625.9825.8625.97+0.06%
25.9425.9725.9425.95-0.02%
25.9525.9625.9525.96+0.12%
25.9425.9625.9225.93+0.08%
25.8925.9225.8925.91+0.23%
25.8225.8625.8225.85-0.08%
25.8725.9125.8725.87+0.10%
25.8525.8725.8425.84+0.10%
25.8325.8325.7825.82-0.06%
25.7925.8325.7925.83+0.31%
25.7525.7825.7525.75+0.02%
25.7125.7525.7025.75+0.18%
25.7025.7325.7025.700.00%
25.6725.7125.6725.70-0.08%
25.7525.7625.7225.72-0.06%
25.7225.7625.7225.74+0.11%
25.7225.7325.7125.71-0.01%
25.7025.7225.6925.71+0.19%
25.6825.7025.6625.66+0.04%
25.6825.6925.6525.65-0.12%
25.6425.7025.6425.68+0.16%
25.7525.7525.6125.64-0.33%
25.7525.7525.7325.73+0.02%
25.7425.7425.7225.72+0.16%
25.7125.7125.6825.68-0.06%
25.6725.7025.6725.70+0.06%
25.6825.6825.6825.68-0.09%
25.6725.7025.6725.70+0.11%
25.6825.6825.6825.68+0.06%
25.6725.6825.6525.66+0.10%
25.6325.6425.6025.64+0.06%
25.6325.6425.6125.62+0.10%
25.6025.6025.5925.60+0.08%
25.5625.5825.5525.58-0.20%
25.6425.6525.6225.63+0.02%
25.6525.6525.6225.62+0.06%
25.6425.6425.6025.61-0.02%
25.5925.6125.5925.61+0.04%
25.5925.6125.5725.60+0.02%
25.5925.6125.5925.60+0.04%
25.5925.5925.5925.59+0.04%
25.6125.6125.5725.58+0.18%
25.5225.5525.4625.53-0.06%
25.5225.5525.5225.55+0.14%
25.5525.5525.4925.51+0.14%
25.4425.4825.4425.480.00%
25.5025.5025.4725.48+0.08%
25.4425.4825.4325.46+0.04%
25.4625.4725.4525.45-0.08%
25.4725.4725.4625.47+0.04%
25.4625.4725.4525.46-0.00%
25.4525.4625.4425.46-0.02%
25.4925.4925.4625.46-0.02%
25.4425.4725.4425.470.00%
25.4925.5025.4725.47-0.25%
25.5525.5525.5225.53-0.16%
25.7625.7625.5625.57+0.06%
25.5725.5825.5625.560.00%
25.5725.5825.5625.56+0.12%
25.5725.6025.5325.530.00%
25.5425.5425.5125.53+0.08%
25.5725.5725.5125.51-0.08%
25.5425.5425.5125.530.00%
25.6225.6225.5325.53+0.20%
25.7325.7325.4625.48-0.21%
25.5225.5425.5125.53+0.05%
25.5925.5925.5125.52-0.14%
25.4925.5625.4925.55+0.18%
25.5225.5325.4925.51-0.06%
25.5225.5325.4925.52+0.10%
25.5225.5925.4925.50+0.04%
25.5025.5025.4825.49-0.23%
25.5125.5625.5125.55+0.16%
25.5125.5225.5025.51-0.13%
25.5325.5525.5325.54-0.11%
25.4825.5725.4825.57-0.00%
25.6125.6325.5625.57-0.24%
25.7425.7425.6325.63+0.12%
25.6125.6125.6025.60+0.02%
25.5925.6125.5725.60+0.08%
25.5425.5825.5425.580.00%
25.5625.5825.5625.58+0.06%
25.5525.5625.5425.56+0.14%
25.5325.5325.5125.53+0.20%
25.4725.5225.4625.48-0.03%
25.4025.5225.4025.48+0.42%
25.3725.3825.3625.38-0.06%
25.3725.4025.3525.39+0.04%
25.3325.3825.3325.38+0.35%
25.2625.2925.2525.29+0.26%
25.2025.2325.1925.23—

Related