$58.81 0.00 (%) RevenueShares Shs Small Cap Fund - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWJ historical data

Date Open High Low Close Volume
5/28/201558.6058.8158.5058.8112,526
5/27/201558.3858.9158.1658.9114,381
5/26/201558.6658.6658.0958.2722,572
5/22/201559.3859.3858.8659.048,446
5/21/201559.3659.6559.2759.4221,335
5/20/201559.0959.5559.0959.437,040
5/19/201559.4559.4559.0159.2823,773
5/18/201558.8959.5058.7659.478,133
5/15/201558.9258.9858.6658.9526,428
5/14/201558.5959.0058.5959.0015,396
5/13/201558.4958.5158.1758.3518,904
5/12/201557.6458.3957.6458.2713,040
5/11/201558.3758.8458.3758.4517,675
5/8/201558.4558.5758.2958.3716,420
5/7/201557.6458.1357.5657.8812,982
5/6/201557.7457.7657.2957.6121,563
5/5/201558.1458.3357.4257.6112,915
5/4/201558.0058.5158.0058.1827,036
5/1/201557.5557.9157.3957.9030,658
4/30/201557.9958.1057.1557.4026,590
4/29/201558.7658.7958.2958.3625,089
4/28/201558.7059.0958.4759.0710,042
4/27/201559.2359.6058.4158.5218,526
4/24/201559.1159.2158.9459.0224,308
4/23/201558.7259.1658.6259.0219,746
4/22/201558.6858.8258.2358.7716,822
4/21/201559.1159.1158.6258.7034,813
4/20/201558.6659.0958.6058.9610,367
4/17/201558.6858.6858.0758.3015,545
4/16/201559.4259.4559.2659.2712,472
4/15/201559.1159.6959.1159.4919,613
4/14/201558.9659.0458.4758.8917,139
4/13/201558.8959.1458.7758.8417,491
4/10/201558.8158.9658.7458.8219,256
4/9/201558.6558.8258.1958.6536,336
4/8/201558.4659.0058.4658.7837,107
4/7/201558.7658.9858.5358.5319,511
4/6/201558.2559.0858.2558.8915,838
4/2/201558.3558.9558.3558.7216,285
4/1/201559.1759.1758.3158.6114,250
3/31/201558.7058.9158.5758.8633,447
3/30/201558.5459.0758.5458.9317,543
3/27/201557.9658.2757.8258.1320,896
3/26/201558.1358.1657.8357.9042,548
3/25/201559.3359.3358.1358.1524,709
3/24/201559.0159.3259.0159.2219,752
3/23/201558.8859.4758.8859.1922,248
3/20/201558.5959.1358.5958.9622,655
3/19/201558.5358.5358.1858.4622,540
3/18/201557.6158.5257.3258.3823,347
3/17/201557.2657.8157.2457.7028,818
3/16/201557.4557.5657.2457.3720,311
3/13/201557.3657.5556.7057.3314,608
3/11/201556.4356.7256.1156.6215,704
3/10/201556.7456.7456.2856.3631,330
3/9/201557.0057.3356.9857.2029,938
3/6/201557.2657.4556.8556.8516,258
3/5/201557.4657.6757.3057.6629,364
3/4/201557.7857.7857.4057.6621,549
3/3/201558.2358.2357.8158.0714,368
3/2/201558.1758.4858.0058.4211,333
2/27/201558.1458.1557.8557.9126,122
2/26/201557.8558.1857.8458.0817,310
2/25/201557.6757.9157.6257.8015,771
2/24/201557.6157.8757.5757.8314,659
2/23/201557.3357.6457.0457.6411,966
2/20/201557.5057.7157.1957.6722,711
2/19/201557.4857.7157.3457.5525,038
2/18/201557.3857.6157.3057.6123,681
2/17/201557.5657.7257.3557.4685,041
2/13/201557.4057.5757.2357.5219,183
2/12/201556.8257.1356.7457.1316,474
2/11/201556.3456.5356.0256.4290,769
2/10/201556.5456.5455.7856.5015,152
2/9/201556.3956.7356.2156.2222,709
2/6/201556.4756.7156.2756.4211,105
2/5/201555.9656.5155.9156.5121,732
2/4/201555.6355.9655.4855.5411,356
2/3/201554.7555.7654.7555.7426,145
2/2/201554.0054.5353.3954.4742,879
1/30/201554.5654.8453.8853.8836,957
1/29/201554.3654.9854.0754.9743,346
1/28/201555.5755.5754.1654.3020,159
1/27/201555.0055.5954.8355.2723,456
1/26/201554.9055.6654.6855.6118,588
1/23/201555.2755.3254.9155.1173,919
1/22/201554.5755.2354.0055.1324,032
1/21/201553.9854.4653.9254.1430,053
1/20/201554.6954.6953.7854.2260,494
1/16/201553.7654.7353.7654.7327,139
1/15/201554.8755.1453.8053.9040,211
1/14/201554.5654.9654.1954.8424,782
1/13/201555.4056.1854.7055.2140,644
1/12/201555.3455.4554.5054.9722,233
1/9/201555.8255.8255.2255.4139,504
1/8/201555.4056.0055.4055.8922,706
1/6/201555.7455.7653.9954.48104,008
1/5/201556.4556.4555.2955.5051,162
1/2/201557.3057.3056.0056.55174,080
12/31/201457.4557.8357.0657.0611,418
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center