• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    RevenueShares Mid Cap ETF (RWK)

    -NYSEArca
    46.33 Up 0.46(1.00%) Sep 3, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 9, 200849.8049.8049.8049.8020022.78
    Apr 8, 200850.3250.6750.3250.368,40023.04
    Apr 7, 200850.6650.6650.6650.66023.17
    Apr 4, 200850.6650.6650.6650.6660023.17
    Apr 3, 200850.1750.1750.1750.176,00022.95
    Apr 2, 200850.6050.7150.6050.7180023.20
    Apr 1, 200849.0249.6949.0249.6926,00022.73
    Mar 31, 200848.4948.4948.4948.4940022.18
    Mar 28, 200849.2549.2549.2549.25022.53
    Mar 27, 200849.2549.2549.2549.25022.53
    Mar 26, 200849.0649.2549.0649.256,40022.53
    Mar 25, 200848.2048.2048.2048.20022.05
    Mar 24, 200848.2048.2048.2048.20022.05
    Mar 20, 200847.2748.2047.1048.2016,20022.05
    Mar 19, 200847.4247.4247.4247.42021.69
    Mar 18, 200847.4447.4747.4247.423,20021.69
    Mar 17, 200846.4646.4646.4646.465,20021.25
    Mar 14, 200848.0948.0948.0948.09022.00
    Mar 13, 200846.5948.0946.5948.0921,00022.00
    Mar 12, 200848.9448.9448.9448.9440022.39
    Mar 11, 200848.5448.5446.8946.8980021.45
    Mar 10, 200848.9148.9148.9148.91022.37
    Mar 7, 200848.9148.9148.9148.91022.37
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.