RWK Historical Prices | RevenueShares Mid Cap Stock

Dow

0.06% Nasdaq

0.01%

RevenueShares Mid Cap (RWK)

-NYSEArca

38.60 0.19(0.48%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 23, 2012	28.43	28.65	28.29	28.65	20,800	28.47
Jul 20, 2012	29.19	29.19	29.00	29.01	7,700	28.83
Jul 19, 2012	29.53	29.54	29.36	29.39	69,700	29.21
Jul 18, 2012	29.18	29.52	29.18	29.42	5,800	29.24
Jul 17, 2012	29.11	29.12	28.79	29.06	9,600	28.88
Jul 16, 2012	29.00	29.05	28.92	29.05	2,700	28.87
Jul 13, 2012	28.94	29.25	28.94	29.20	7,200	29.02
Jul 12, 2012	29.00	29.00	28.60	28.95	14,800	28.77
Jul 11, 2012	29.59	29.73	29.44	29.58	29,400	29.40
Jul 10, 2012	30.19	30.19	29.54	29.54	5,600	29.36
Jul 9, 2012	29.90	29.98	29.88	29.92	6,700	29.73
Jul 6, 2012	30.01	30.04	29.87	30.02	4,000	29.83
Jul 6, 2012	0.055 Dividend
Jul 5, 2012	30.42	30.51	30.26	30.49	8,500	30.25
Jul 3, 2012	30.01	30.43	30.01	30.38	4,600	30.14
Jul 2, 2012	29.96	29.99	29.09	29.86	209,700	29.62
Jun 29, 2012	29.70	29.89	29.70	29.87	2,800	29.63
Jun 28, 2012	28.66	29.09	28.66	29.09	2,000	28.86
Jun 27, 2012	28.63	28.87	28.63	28.87	4,600	28.64
Jun 26, 2012	28.37	28.62	28.37	28.54	2,300	28.31
Jun 25, 2012	28.56	28.56	28.28	28.44	6,400	28.21
Jun 22, 2012	28.89	29.05	28.81	29.05	9,800	28.82
Jun 21, 2012	29.55	29.55	28.83	28.83	7,700	28.60
Jun 20, 2012	29.70	29.83	29.53	29.65	5,300	29.41
Jun 19, 2012	29.50	29.79	29.50	29.70	6,100	29.46
Jun 18, 2012	29.00	29.32	29.00	29.30	7,700	29.07
Jun 15, 2012	28.99	29.16	28.89	29.09	25,000	28.86
Jun 14, 2012	28.61	28.92	28.61	28.81	23,300	28.58
Jun 13, 2012	28.87	29.06	28.79	28.79	6,300	28.56
Jun 12, 2012	28.75	29.03	28.75	29.01	13,900	28.78
Jun 11, 2012	29.55	29.55	28.68	28.68	22,200	28.45
Jun 8, 2012	29.09	29.14	29.09	29.14	700	28.91
Jun 7, 2012	29.28	29.30	28.98	28.98	14,000	28.75
Jun 6, 2012	28.67	29.13	28.67	29.10	13,400	28.87
Jun 5, 2012	28.00	28.44	27.82	28.44	28,100	28.21
Jun 4, 2012	28.14	28.42	27.85	28.09	43,800	27.87
Jun 1, 2012	28.63	28.65	28.28	28.28	10,200	28.05
May 31, 2012	28.88	29.17	28.83	29.17	8,900	28.94
May 30, 2012	29.54	29.54	29.24	29.28	7,900	29.05
May 29, 2012	29.67	29.93	29.64	29.82	5,800	29.58
May 25, 2012	29.49	29.54	29.40	29.46	10,200	29.22
May 24, 2012	29.40	29.49	29.16	29.49	14,100	29.25
May 23, 2012	28.78	29.38	28.76	29.33	15,000	29.10
May 22, 2012	29.25	29.47	29.08	29.23	12,400	29.00
May 21, 2012	28.76	29.18	28.76	29.17	4,600	28.94
May 18, 2012	29.03	29.03	28.54	28.58	59,900	28.35
May 17, 2012	29.42	29.49	28.92	28.92	25,300	28.69
May 16, 2012	30.22	30.27	29.68	29.69	20,100	29.45
May 15, 2012	30.15	30.30	29.95	30.02	19,000	29.78
May 14, 2012	30.21	30.39	30.07	30.17	10,300	29.93
May 11, 2012	30.56	30.77	30.52	30.52	2,800	30.28
May 10, 2012	30.74	30.74	30.49	30.54	50,700	30.30
May 9, 2012	30.34	30.63	30.15	30.56	6,500	30.32
May 8, 2012	30.50	30.64	30.19	30.64	144,000	30.39
May 7, 2012	30.73	30.82	30.66	30.72	103,000	30.47
May 4, 2012	31.14	31.14	30.68	30.86	5,900	30.61
May 3, 2012	31.72	31.83	31.25	31.33	4,700	31.08
May 2, 2012	31.81	31.94	31.68	31.91	7,300	31.65
May 1, 2012	31.99	32.37	31.96	31.96	10,500	31.70
Apr 30, 2012	32.30	32.30	31.92	31.94	15,000	31.68
Apr 27, 2012	32.10	32.23	31.91	32.23	13,700	31.97
Apr 26, 2012	31.71	32.06	31.71	31.97	27,400	31.71
Apr 25, 2012	31.71	31.71	31.52	31.70	11,900	31.45
Apr 24, 2012	31.20	31.35	31.05	31.20	70,300	30.95
Apr 23, 2012	30.98	31.14	30.79	31.12	20,300	30.87
Apr 20, 2012	31.64	31.71	31.46	31.46	10,300	31.21
Apr 19, 2012	31.42	31.69	31.24	31.33	5,800	31.08
* 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)