Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

RevenueShares Small Cap (RWJ)

-NYSEArca
53.59 Up 0.21(0.39%) Apr 17, 4:00PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 26, 201341.9641.9641.6041.835,80041.26
Mar 25, 201341.9241.9241.5241.704,90041.13
Mar 22, 201341.8041.9241.6141.647,60041.07
Mar 21, 201341.7941.9341.1641.7313,50041.16
Mar 20, 201341.9642.0941.9242.024,60041.45
Mar 19, 201341.9042.0341.3841.7217,90041.15
Mar 18, 201341.6941.9041.6141.7715,00041.20
Mar 15, 201341.9042.1841.9042.093,60041.51
Mar 14, 201341.6342.0041.6342.008,90041.43
Mar 13, 201340.8541.6840.8541.5512,30040.98
Mar 12, 201341.3241.4541.1741.3011,80040.74
Mar 11, 201341.3241.4341.2541.378,00040.80
Mar 8, 201341.4641.4641.1341.4213,90040.85
Mar 7, 201340.9141.0340.7740.9811,40040.42
Mar 6, 201340.7340.8840.6540.7836,80040.22
Mar 5, 201340.4540.8240.4540.6915,80040.13
Mar 4, 201340.1740.3140.0140.247,40039.69
Mar 1, 201339.9540.2639.6040.267,20039.71
Feb 28, 201340.0840.4240.0840.227,70039.67
Feb 27, 201339.7940.3839.7940.1510,90039.60
Feb 26, 201339.7139.8739.4839.786,20039.24
Feb 25, 201340.6640.6639.7339.735,20039.19
Feb 22, 201340.2840.5340.2840.498,30039.94
Feb 21, 201340.5740.5739.9140.2115,10039.66
Feb 20, 201341.5041.5040.5140.519,20039.96
Feb 19, 201341.1341.3940.7141.3913,40040.82
Feb 15, 201339.2541.1039.2540.868,60040.30
Feb 14, 201340.8140.9440.7140.907,30040.34
Feb 13, 201340.6140.8840.5540.6035,30040.04
Feb 12, 201340.5640.6340.5040.6224,70040.06
Feb 11, 201340.3740.4440.2440.441,80039.89
Feb 8, 201340.4140.4740.3040.4620,20039.91
Feb 7, 201340.2340.2339.7840.038,80039.48
Feb 6, 201339.8340.2039.8340.198,00039.64
Feb 5, 201339.8840.2139.8340.0631,30039.51
Feb 4, 201339.9039.9439.5439.5413,60039.00
Feb 1, 201340.0040.3439.9640.1613,50039.61
Jan 31, 201339.5039.7539.5039.7520,80039.21
Jan 30, 201340.0640.2439.3839.5267,00038.98
Jan 29, 201339.9440.0639.8340.0426,40039.49
Jan 28, 201340.7040.7439.8040.0511,40039.50
Jan 25, 201340.0840.1639.8639.9828,50039.43
Jan 24, 201339.5940.0239.5939.819,20039.27
Jan 23, 201339.6039.6639.4939.5226,60038.98
Jan 22, 201339.3139.5939.2039.5716,60039.03
Jan 18, 201339.1039.4239.0639.2520,00038.71
Jan 17, 201338.8739.2238.8739.1627,30038.62
Jan 16, 201338.7038.9138.6238.7614,60038.23
Jan 15, 201338.3838.8438.2738.8112,50038.28
Jan 14, 201338.5738.7238.4438.6128,50038.08
Jan 11, 201338.6038.6938.4638.6111,90038.08
Jan 10, 201338.7538.7538.4438.6318,50038.10
Jan 9, 201338.5938.7438.5738.5820,10038.05
Jan 8, 201338.7838.7838.3438.4512,10037.92
Jan 7, 201338.7338.7838.5838.6226,00038.09
Jan 4, 201338.7138.9838.6538.8714,00038.34
Jan 3, 201338.6038.8738.3538.4753,30037.94
Jan 2, 201338.3838.6038.3238.5990,20038.06
Dec 31, 201236.6937.4836.6737.4433,20036.93
Dec 28, 201236.7537.1036.7136.7110,50036.21
Dec 27, 201237.0337.1736.5436.9181,00036.41
Dec 27, 20120.32 Dividend
Dec 26, 201237.6637.6737.2837.2928,20036.46
Dec 24, 201237.7237.7237.5337.617,20036.78
Dec 21, 201237.5037.7237.4137.722,50036.88
Dec 20, 201237.8738.0437.6538.0212,10037.18
Dec 19, 201237.7538.0037.6637.8224,80036.98
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.