U.S. Markets closed

Oppenheimer Revenue Weighted ETF Trust - Oppenheimer Large Cap Revenue ETF (RWL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.6300+0.0500 (+0.1073%)
At close: 4:00PM EDT
People also watch
RWKRWJEPSPRFRPV
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201746.7446.8446.6346.6346.6327,287
Aug 15, 201746.7646.7646.5846.5846.5856,500
Aug 14, 201746.6546.8146.6246.7346.7360,900
Aug 11, 201746.3646.4546.2746.3546.3540,000
Aug 10, 201746.7546.7546.3046.3146.3174,000
Aug 09, 201746.8746.9446.7846.9146.9154,300
Aug 08, 201747.0347.2546.9546.9646.9635,700
Aug 07, 201746.9647.0846.9647.0747.0790,200
Aug 04, 201747.0347.0746.9346.9446.9477,100
Aug 03, 201747.0947.1046.8746.9346.9378,600
Aug 02, 201747.0747.1346.9547.0847.0832,500
Aug 01, 201747.2247.2247.0547.1847.1834,200
Jul 31, 201747.1047.1847.0347.0747.0762,500
Jul 28, 201746.9047.0646.8547.0647.0642,300
Jul 27, 201747.0547.0946.7647.0347.0359,300
Jul 26, 201747.1147.1246.9547.0047.00177,300
Jul 25, 201746.9547.1546.9547.0547.05259,700
Jul 24, 201746.7546.8346.7046.7746.7756,300
Jul 21, 201746.7846.7946.6346.7846.7836,800
Jul 20, 201746.8846.9346.7546.8146.8128,100
Jul 19, 201746.7046.8446.6546.8446.8455,600
Jul 18, 201746.7046.7046.5146.6346.6385,100
Jul 17, 201746.7746.8346.6446.7646.7647,500
Jul 14, 201746.5046.8046.5046.7346.7361,600
Jul 13, 201746.4046.5546.3546.5446.5453,200
Jul 12, 201746.3046.4346.3046.3846.3855,000
Jul 11, 201746.1546.1545.9746.1146.1173,200
Jul 10, 201746.2046.2146.1146.1646.1665,000
Jul 07, 201746.0446.2746.0146.2046.2074,600
Jul 06, 201746.2746.2745.9746.0246.0287,200
Jul 05, 201746.6246.6246.3046.4546.4533,500
Jul 05, 20170.207 Dividend
Jul 03, 201746.6646.8646.6646.7146.5024,400
Jun 30, 201746.5946.6346.3946.4946.2844,800
Jun 29, 201746.7646.7646.0746.3846.1739,100
Jun 28, 201746.4146.7346.4146.6346.4261,600
Jun 27, 201746.5246.6046.2846.2946.0841,300
Jun 26, 201746.5946.6046.4146.5146.3048,300
Jun 23, 201746.3346.3746.2046.3246.1164,300
Jun 22, 201746.4446.5046.2746.3246.1191,900
Jun 21, 201746.4646.4646.3246.3246.1142,800
Jun 20, 201746.6746.6746.3946.3946.1838,300
Jun 19, 201746.6646.8046.5346.7646.5537,400
Jun 16, 201746.5546.5546.1846.4046.1927,300
Jun 15, 201746.6046.7546.5046.7246.5149,400
Jun 14, 201746.9646.9646.7746.8846.67105,300
Jun 13, 201746.7946.9246.7146.9246.7149,900
Jun 12, 201746.6946.8146.5846.7246.5181,200
Jun 09, 201746.5546.7546.4946.7246.5138,300
Jun 08, 201746.5046.6146.3846.4946.2841,000
Jun 07, 201746.4646.5246.3246.4946.2842,600
Jun 06, 201746.5146.5146.3546.4046.1947,900
Jun 05, 201746.6946.6946.5646.6446.4395,500
Jun 02, 201746.6046.7346.5646.6846.4746,800
Jun 01, 201746.2246.5846.2246.5846.3736,900
May 31, 201746.1646.1645.9446.1245.9275,300
May 30, 201746.0946.1546.0346.1145.9170,900
May 26, 201746.0646.1446.0446.1245.9270,000
May 25, 201746.0246.1746.0246.1145.9182,700
May 24, 201745.8445.9445.7945.8645.6645,200
May 23, 201745.8745.9045.7745.8645.6669,300
May 22, 201745.6845.8045.6545.7745.5764,300
May 19, 201745.2845.7145.2845.5145.3158,800
May 18, 201744.9645.3244.9345.1744.9758,500
May 17, 201745.3145.4744.8944.9244.72108,300
May 16, 201745.8745.8945.6845.7245.5244,000
May 15, 201745.7045.9645.7045.8845.6871,100
May 12, 201745.8045.8045.6045.6545.4543,200
May 11, 201745.8545.9145.6345.8445.6446,600
May 10, 201745.8845.9745.8145.9645.7652,500
May 09, 201745.9646.0045.8245.9045.7061,600
May 08, 201745.9145.9645.7945.8745.6769,700
May 05, 201745.7945.8845.6945.8845.6847,300
May 04, 201745.6845.7345.5045.6945.49157,400
May 03, 201745.5145.6345.4245.6045.4039,400
May 02, 201745.6545.6545.4645.6145.4161,400
May 01, 201745.7545.7745.5945.5945.3974,900
Apr 28, 201745.7645.7645.5945.6145.4149,400
Apr 27, 201745.7845.8445.6445.7645.56119,500
Apr 26, 201745.6145.9545.6145.7545.5572,300
Apr 25, 201745.6345.7545.5045.6945.49314,900
Apr 24, 201745.4945.5645.3745.4845.2836,000
Apr 21, 201745.1345.1944.9445.0644.8653,300
Apr 20, 201744.9345.3244.8945.2245.0295,200
Apr 19, 201744.9645.0344.7444.7844.5843,900
Apr 18, 201744.8344.9644.6544.8644.6665,200
Apr 17, 201744.9245.0744.7445.0544.8583,100
Apr 13, 201744.9945.0744.7244.7244.5262,000
Apr 12, 201745.2145.2144.9845.0544.8576,900
Apr 11, 201745.2145.2444.9645.2445.0448,800
Apr 10, 201745.2245.4445.1945.2745.0734,800
Apr 07, 201745.1545.3245.0845.2045.0080,900
Apr 06, 201745.0645.2944.9745.1844.9875,300
Apr 05, 201745.3645.5244.9345.0144.8136,100
Apr 04, 201745.1345.2045.0345.1744.9792,100
Apr 04, 20170.183 Dividend
Apr 03, 201745.7445.7445.1345.3945.0194,900
Mar 31, 201745.4345.6645.4345.5045.1258,900
Mar 30, 201745.4645.6745.4345.5945.2045,900
Mar 29, 201745.3745.5245.2745.4145.0361,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...