Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

RevenueShares Mid Cap (RWK)

-NYSEArca
44.96 Up 0.25(0.56%) Apr 17, 4:00PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 9, 200849.8049.8049.8049.8020023.09
Apr 8, 200850.3250.6750.3250.368,40023.35
Apr 7, 200850.6650.6650.6650.66023.49
Apr 4, 200850.6650.6650.6650.6660023.49
Apr 3, 200850.1750.1750.1750.176,00023.26
Apr 2, 200850.6050.7150.6050.7180023.51
Apr 1, 200849.0249.6949.0249.6926,00023.04
Mar 31, 200848.4948.4948.4948.4940022.48
Mar 28, 200849.2549.2549.2549.25022.84
Mar 27, 200849.2549.2549.2549.25022.84
Mar 26, 200849.0649.2549.0649.256,40022.84
Mar 25, 200848.2048.2048.2048.20022.35
Mar 24, 200848.2048.2048.2048.20022.35
Mar 20, 200847.2748.2047.1048.2016,20022.35
Mar 19, 200847.4247.4247.4247.42021.99
Mar 18, 200847.4447.4747.4247.423,20021.99
Mar 17, 200846.4646.4646.4646.465,20021.54
Mar 14, 200848.0948.0948.0948.09022.30
Mar 13, 200846.5948.0946.5948.0921,00022.30
Mar 12, 200848.9448.9448.9448.9440022.69
Mar 11, 200848.5448.5446.8946.8980021.74
Mar 10, 200848.9148.9148.9148.91022.68
Mar 7, 200848.9148.9148.9148.91022.68
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.