• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    More On RWK


    RevenueShares Mid Cap ETF (RWK)

    -NYSEArca
    47.39 1.04(2.24%) Dec 17, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 7, 200848.7348.7348.7348.7320022.57
    Aug 6, 200848.9549.3148.9349.311,80022.84
    Aug 5, 200848.3848.5048.3648.501,40022.47
    Aug 4, 200847.8047.8347.6647.692,60022.09
    Aug 1, 200847.8647.8647.8647.861,20022.17
    Jul 31, 200848.6148.6148.6148.613,00022.52
    Jul 30, 200848.7848.7848.5748.5780022.50
    Jul 29, 200847.9948.4647.8248.463,60022.45
    Jul 28, 200847.5347.5347.2347.303,00021.91
    Jul 25, 200847.6648.0747.6647.8238,80022.15
    Jul 24, 200848.8548.8548.1348.1329,80022.30
    Jul 23, 200849.3149.9249.3149.597,20022.97
    Jul 22, 200848.7348.9648.0248.966,80022.68
    Jul 21, 200847.8847.9547.8747.953,60022.21
    Jul 18, 200847.7948.0847.5847.585,20022.04
    Jul 17, 200847.4947.8946.9547.826,60022.15
    Jul 16, 200845.4946.2445.3746.2222,60021.41
    Jul 15, 200845.6745.8145.6745.813,00021.22
    Jul 14, 200846.6146.6145.7345.8311,80021.23
    Jul 11, 200846.2846.2846.2846.2820021.44
    Jul 10, 200846.8246.8246.8246.821,60021.69
    Jul 9, 200847.4947.4947.4947.491,60022.00
    Jul 8, 200846.4346.4346.4346.431,60021.51
    Jul 7, 200846.9446.9446.5146.519,60021.55
    Jul 3, 200846.4946.4946.4946.4960021.54
    Jul 2, 200848.2148.2146.9946.991,20021.77
    Jul 1, 200848.2548.5047.6348.508,00022.47
    Jun 30, 200848.7848.7848.5448.542,00022.49
    Jun 27, 200849.1649.1648.8948.9840,00022.69
    Jun 26, 200850.0050.0049.7449.748,60023.04
    Jun 26, 20080.07 Dividend
    Jun 25, 200850.9550.9550.9550.9520023.54
    Jun 24, 200850.5150.6650.5150.6640023.40
    Jun 23, 200851.5051.5051.5051.5060023.79
    Jun 20, 200851.5051.5051.1751.22110,20023.66
    Jun 19, 200851.8251.8251.8251.8280023.94
    Jun 18, 200852.1052.1951.7151.9310,00023.99
    Jun 17, 200852.6552.7052.5652.564,40024.28
    Jun 16, 200852.6852.6852.6852.6820024.34
    Jun 13, 200852.1352.1351.8551.973,20024.01
    Jun 12, 200851.9251.9251.6551.668,60023.87
    Jun 11, 200852.4952.4951.6451.644,00023.86
    Jun 10, 200852.5152.6752.4452.466,20024.24
    Jun 9, 200852.9553.0052.8852.883,60024.43
    Jun 6, 200854.0654.0653.2053.207,20024.58
    Jun 5, 200853.7454.3653.7454.332,40025.10
    Jun 4, 200853.3753.8653.3753.599,00024.76
    Jun 3, 200853.6753.6753.0353.032,60024.50
    Jun 2, 200853.2253.2253.2253.2260024.59
    May 30, 200853.4153.5953.4153.5911,60024.76
    May 29, 200853.2453.5653.2453.567,20024.74
    May 28, 200853.0353.0852.6853.0837,60024.52
    May 27, 200852.4852.8152.4852.816,60024.40
    May 23, 200852.4352.4552.1152.114,60024.07
    May 22, 200853.1553.2553.1453.257,00024.60
    May 21, 200854.1654.1653.6853.8411,60024.87
    May 20, 200853.8453.8853.6753.6822,60024.80
    May 19, 200854.4054.6754.0954.094,00024.99
    May 16, 200854.3354.3353.8953.9323,20024.92
    May 15, 200853.6154.0153.6154.018,20024.95
    May 14, 200854.0154.0153.6853.681,40024.80
    May 13, 200852.9953.3352.9953.321,80024.63
    May 12, 200852.5752.8152.5752.8017,20024.39
    May 9, 200852.4552.4552.2152.2810,20024.15
    May 8, 200851.9752.2651.9552.257,20024.14
    May 7, 200852.8452.8752.7652.8714,00024.43
    May 6, 200852.3552.7352.3552.685,60024.34
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.