RWJ Historical Prices | RevenueShares Small Cap Stock

Dow

0.34% Nasdaq

0.16%

RevenueShares Small Cap (RWJ)

-NYSEArca

44.30 0.23(0.52%) 3:49PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 17, 2012	35.15	35.29	35.08	35.28	8,300	34.90
Aug 16, 2012	34.48	35.09	34.46	35.09	21,600	34.71
Aug 15, 2012	34.36	34.62	34.34	34.62	4,600	34.25
Aug 14, 2012	34.66	34.66	34.17	34.17	6,400	33.80
Aug 13, 2012	34.51	34.54	34.00	34.39	3,800	34.02
Aug 10, 2012	34.42	34.52	34.40	34.48	4,400	34.11
Aug 9, 2012	34.50	34.73	34.50	34.65	7,400	34.28
Aug 8, 2012	34.44	34.68	34.44	34.57	6,100	34.20
Aug 7, 2012	34.25	34.59	34.25	34.34	94,900	33.97
Aug 6, 2012	33.71	34.17	33.59	33.94	17,100	33.58
Aug 3, 2012	33.80	33.89	33.57	33.68	8,200	33.32
Aug 2, 2012	32.71	32.98	32.71	32.84	7,500	32.49
Aug 1, 2012	33.83	33.83	32.95	32.95	6,800	32.60
Jul 31, 2012	33.75	33.88	33.62	33.63	5,900	33.27
Jul 30, 2012	33.85	33.99	33.61	33.75	24,400	33.39
Jul 27, 2012	33.23	33.87	33.23	33.84	12,800	33.48
Jul 26, 2012	33.12	33.15	32.83	33.00	26,600	32.65
Jul 25, 2012	32.81	32.81	32.43	32.62	55,300	32.27
Jul 24, 2012	33.00	33.00	32.46	32.56	25,900	32.21
Jul 23, 2012	33.16	33.31	32.96	33.17	86,400	32.81
Jul 20, 2012	33.82	33.88	33.69	33.69	3,700	33.33
Jul 19, 2012	34.40	34.40	34.16	34.16	5,300	33.79
Jul 18, 2012	34.14	34.40	34.14	34.22	4,300	33.85
Jul 17, 2012	33.61	33.96	33.59	33.96	5,600	33.60
Jul 16, 2012	33.97	34.00	33.83	33.83	4,500	33.47
Jul 13, 2012	33.79	34.21	33.79	34.11	4,200	33.74
Jul 12, 2012	33.42	33.76	33.20	33.76	4,500	33.40
Jul 11, 2012	33.86	34.01	33.58	33.79	15,600	33.43
Jul 10, 2012	34.21	34.21	33.76	33.88	5,400	33.52
Jul 9, 2012	34.09	34.19	34.08	34.19	4,500	33.82
Jul 6, 2012	34.21	34.23	34.05	34.23	10,900	33.86
Jul 6, 2012	0.077 Dividend
Jul 5, 2012	34.49	34.83	34.49	34.70	11,500	34.25
Jul 3, 2012	34.16	34.67	34.16	34.67	6,500	34.22
Jul 2, 2012	33.88	34.07	33.66	34.00	26,000	33.56
Jun 29, 2012	33.27	33.78	33.27	33.74	7,000	33.30
Jun 28, 2012	32.24	32.64	32.22	32.61	12,600	32.19
Jun 27, 2012	32.39	32.60	32.29	32.58	118,500	32.16
Jun 26, 2012	31.77	32.18	31.72	32.11	6,400	31.69
Jun 25, 2012	32.16	32.18	31.95	32.05	6,700	31.64
Jun 22, 2012	32.32	32.60	32.30	32.60	9,500	32.18
Jun 21, 2012	32.87	32.87	32.16	32.18	7,600	31.76
Jun 20, 2012	32.97	33.32	32.91	33.03	10,600	32.60
Jun 19, 2012	32.53	33.18	32.53	33.13	6,700	32.70
Jun 18, 2012	32.29	32.50	32.29	32.40	8,700	31.98
Jun 15, 2012	32.04	32.50	32.01	32.46	48,500	32.04
Jun 14, 2012	31.55	32.03	31.54	32.03	7,700	31.62
Jun 13, 2012	31.82	32.14	31.50	31.50	31,400	31.09
Jun 12, 2012	31.76	32.09	31.54	32.08	20,600	31.67
Jun 11, 2012	32.95	32.95	31.62	31.62	79,000	31.21
Jun 8, 2012	32.05	32.62	32.00	32.61	4,300	32.19
Jun 7, 2012	33.12	33.30	32.22	32.26	20,100	31.84
Jun 6, 2012	31.90	32.54	31.90	32.54	8,200	32.12
Jun 5, 2012	31.06	31.67	31.06	31.67	7,200	31.26
Jun 4, 2012	31.57	31.69	31.11	31.26	58,700	30.86
Jun 1, 2012	31.71	31.94	31.41	31.43	35,100	31.02
May 31, 2012	32.26	32.51	32.08	32.51	7,400	32.09
May 30, 2012	32.86	32.86	32.53	32.58	8,100	32.16
May 29, 2012	32.91	33.29	32.81	33.13	6,200	32.70
May 25, 2012	32.60	32.84	32.60	32.75	13,300	32.33
May 24, 2012	32.62	32.74	32.20	32.58	41,000	32.16
May 23, 2012	32.07	32.66	31.89	32.66	15,000	32.24
May 22, 2012	32.77	32.93	32.32	32.48	13,200	32.06
May 21, 2012	32.31	32.77	32.03	32.76	4,100	32.34
May 18, 2012	32.43	32.68	32.18	32.26	16,100	31.84
May 17, 2012	33.13	33.13	32.41	32.45	21,000	32.03
May 16, 2012	33.53	33.76	33.15	33.15	83,600	32.72
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RWJ

Quotes

Charts

News & Info

ETF

Analyst

RevenueShares Small Cap (RWJ)