• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    More On RWK

    Quotes

    Charts

    News & Info

    ETF


    RevenueShares Mid Cap ETF (RWK)

    -NYSEArca
    47.33 Down 0.29(0.60%) Jan 23, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 11, 200849.5149.6949.5149.696,00022.82
    Apr 10, 200849.8049.8049.8049.80022.87
    Apr 9, 200849.8049.8049.8049.8020022.87
    Apr 8, 200850.3250.6750.3250.368,40023.13
    Apr 7, 200850.6650.6650.6650.66023.27
    Apr 4, 200850.6650.6650.6650.6660023.27
    Apr 3, 200850.1750.1750.1750.176,00023.04
    Apr 2, 200850.6050.7150.6050.7180023.29
    Apr 1, 200849.0249.6949.0249.6926,00022.82
    Mar 31, 200848.4948.4948.4948.4940022.27
    Mar 28, 200849.2549.2549.2549.25022.62
    Mar 27, 200849.2549.2549.2549.25022.62
    Mar 26, 200849.0649.2549.0649.256,40022.62
    Mar 25, 200848.2048.2048.2048.20022.14
    Mar 24, 200848.2048.2048.2048.20022.14
    Mar 20, 200847.2748.2047.1048.2016,20022.14
    Mar 19, 200847.4247.4247.4247.42021.78
    Mar 18, 200847.4447.4747.4247.423,20021.78
    Mar 17, 200846.4646.4646.4646.465,20021.34
    Mar 14, 200848.0948.0948.0948.09022.09
    Mar 13, 200846.5948.0946.5948.0921,00022.09
    Mar 12, 200848.9448.9448.9448.9440022.48
    Mar 11, 200848.5448.5446.8946.8980021.54
    Mar 10, 200848.9148.9148.9148.91022.46
    Mar 7, 200848.9148.9148.9148.91022.46
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.