RWK Historical Prices | RevenueShares Mid Cap Stock

Dow

0.04% Nasdaq

0.04%

RevenueShares Mid Cap (RWK)

-NYSEArca

39.18 0.44(1.12%) May 17 - 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 4, 2008	47.80	47.83	47.66	47.69	2,600	22.65
Aug 1, 2008	47.86	47.86	47.86	47.86	1,200	22.73
Jul 31, 2008	48.61	48.61	48.61	48.61	3,000	23.08
Jul 30, 2008	48.78	48.78	48.57	48.57	800	23.06
Jul 29, 2008	47.99	48.46	47.82	48.46	3,600	23.01
Jul 28, 2008	47.53	47.53	47.23	47.30	3,000	22.46
Jul 25, 2008	47.66	48.07	47.66	47.82	38,800	22.71
Jul 24, 2008	48.85	48.85	48.13	48.13	29,800	22.86
Jul 23, 2008	49.31	49.92	49.31	49.59	7,200	23.55
Jul 22, 2008	48.73	48.96	48.02	48.96	6,800	23.25
Jul 21, 2008	47.88	47.95	47.87	47.95	3,600	22.77
Jul 18, 2008	47.79	48.08	47.58	47.58	5,200	22.59
Jul 17, 2008	47.49	47.89	46.95	47.82	6,600	22.71
Jul 16, 2008	45.49	46.24	45.37	46.22	22,600	21.95
Jul 15, 2008	45.67	45.81	45.67	45.81	3,000	21.75
Jul 14, 2008	46.61	46.61	45.73	45.83	11,800	21.76
Jul 11, 2008	46.28	46.28	46.28	46.28	200	21.98
Jul 10, 2008	46.82	46.82	46.82	46.82	1,600	22.23
Jul 9, 2008	47.49	47.49	47.49	47.49	1,600	22.55
Jul 8, 2008	46.43	46.43	46.43	46.43	1,600	22.05
Jul 7, 2008	46.94	46.94	46.51	46.51	9,600	22.09
Jul 3, 2008	46.49	46.49	46.49	46.49	600	22.08
Jul 2, 2008	48.21	48.21	46.99	46.99	1,200	22.31
Jul 1, 2008	48.25	48.50	47.63	48.50	8,000	23.03
Jun 30, 2008	48.78	48.78	48.54	48.54	2,000	23.05
Jun 27, 2008	49.16	49.16	48.89	48.98	40,000	23.26
Jun 26, 2008	50.00	50.00	49.74	49.74	8,600	23.62
Jun 25, 2008	50.95	50.95	50.95	50.95	200	24.19
Jun 24, 2008	50.51	50.66	50.51	50.66	400	24.06
Jun 23, 2008	51.50	51.50	51.50	51.50	600	24.46
Jun 20, 2008	51.50	51.50	51.17	51.22	110,200	24.32
Jun 19, 2008	51.82	51.82	51.82	51.82	800	24.61
Jun 18, 2008	52.10	52.19	51.71	51.93	10,000	24.66
Jun 17, 2008	52.65	52.70	52.56	52.56	4,400	24.96
Jun 16, 2008	52.68	52.68	52.68	52.68	200	25.02
Jun 13, 2008	52.13	52.13	51.85	51.97	3,200	24.68
Jun 12, 2008	51.92	51.92	51.65	51.66	8,600	24.53
Jun 11, 2008	52.49	52.49	51.64	51.64	4,000	24.52
Jun 10, 2008	52.51	52.67	52.44	52.46	6,200	24.91
Jun 9, 2008	52.95	53.00	52.88	52.88	3,600	25.11
Jun 6, 2008	54.06	54.06	53.20	53.20	7,200	25.26
Jun 5, 2008	53.74	54.36	53.74	54.33	2,400	25.80
Jun 4, 2008	53.37	53.86	53.37	53.59	9,000	25.45
Jun 3, 2008	53.67	53.67	53.03	53.03	2,600	25.18
Jun 2, 2008	53.22	53.22	53.22	53.22	600	25.27
May 30, 2008	53.41	53.59	53.41	53.59	11,600	25.45
May 29, 2008	53.24	53.56	53.24	53.56	7,200	25.43
May 28, 2008	53.03	53.08	52.68	53.08	37,600	25.21
May 27, 2008	52.48	52.81	52.48	52.81	6,600	25.08
May 23, 2008	52.43	52.45	52.11	52.11	4,600	24.75
May 22, 2008	53.15	53.25	53.14	53.25	7,000	25.29
May 21, 2008	54.16	54.16	53.68	53.84	11,600	25.57
May 20, 2008	53.84	53.88	53.67	53.68	22,600	25.49
May 19, 2008	54.40	54.67	54.09	54.09	4,000	25.69
May 16, 2008	54.33	54.33	53.89	53.93	23,200	25.61
May 15, 2008	53.61	54.01	53.61	54.01	8,200	25.65
May 14, 2008	54.01	54.01	53.68	53.68	1,400	25.49
May 13, 2008	52.99	53.33	52.99	53.32	1,800	25.32
May 12, 2008	52.57	52.81	52.57	52.80	17,200	25.07
May 9, 2008	52.45	52.45	52.21	52.28	10,200	24.83
May 8, 2008	51.97	52.26	51.95	52.25	7,200	24.81
May 7, 2008	52.84	52.87	52.76	52.87	14,000	25.11
May 6, 2008	52.35	52.73	52.35	52.68	5,600	25.02
May 5, 2008	52.33	52.65	52.31	52.58	2,200	24.97
May 2, 2008	52.84	52.84	52.55	52.55	7,600	24.95
May 1, 2008	52.57	52.63	52.57	52.63	4,800	24.99
* 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 RWK

Quotes

Charts

News & Info

ETF

Analyst

RevenueShares Mid Cap (RWK)