RevenueShares Shs Small Cap Fund $54.32

down -0.73


25/7/2014 03:54 PM  |  NYSEARCA : RWJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWJ historical data

Date Open High Low Close Volume
7/25/201454.4754.5254.2454.3219,406
7/24/201455.2755.4454.7855.0523,663
7/23/201455.2055.3054.9855.1013,579
7/22/201455.0055.3554.9755.1519,037
7/21/201454.4654.6854.2954.5916,259
7/18/201454.1754.9654.1754.8813,242
7/17/201454.4254.8254.0454.1874,399
7/16/201454.9855.8354.6054.7624,348
7/15/201455.2155.2154.6254.7333,008
7/14/201455.2255.4855.1155.2718,806
7/11/201455.0355.0354.7254.9429,584
7/10/201454.7855.3954.5655.1724,507
7/9/201455.9856.0455.6455.8216,450
7/8/201456.2756.2755.5355.8430,459
7/7/201457.0257.0256.2956.3565,935
7/3/201457.0057.2656.8357.265,117
7/2/201456.9657.1756.7556.8123,607
7/1/201456.5357.4556.5357.0136,970
6/30/201455.9556.3155.8556.3015,912
6/27/201455.4256.0255.4255.9324,601
6/26/201455.5655.7155.2455.6119,597
6/25/201455.0155.7854.8155.6713,510
6/24/201455.6356.2555.2455.2623,963
6/20/201455.7755.8855.6055.887,553
6/19/201456.0056.0155.5455.7217,850
6/18/201455.3355.8455.1455.8425,869
6/17/201454.9455.6354.9355.5343,574
6/16/201454.8055.0554.6554.9217,609
6/13/201454.8955.0754.5454.8936,491
6/12/201455.1155.1754.6054.8866,331
6/11/201455.2955.4955.0655.3224,999
6/10/201455.6255.7855.3955.7813,976
6/9/201455.3455.9655.3355.8625,395
6/6/201455.2155.5655.1055.4228,700
6/5/201453.9454.9153.5754.8426,995
6/4/201453.3654.0053.2853.7591,285
6/3/201453.1453.7253.1353.6013,311
6/2/201454.1354.1753.4153.8321,491
5/30/201454.1054.2253.8054.0916,443
5/29/201454.1754.2053.8754.1720,357
5/28/201454.2454.2453.7954.0516,580
5/27/201453.9054.5853.9054.3119,218
5/23/201453.0553.6653.0553.6120,522
5/22/201452.7953.2252.0953.1115,286
5/21/201452.5952.7952.0952.6412,473
5/20/201453.0753.0752.0252.2861,115
5/19/201452.5553.3652.5553.2111,293
5/16/201452.2752.7552.1152.7511,202
5/15/201452.3652.4551.7052.4027,669
5/13/201454.2354.2353.6553.6549,891
5/12/201453.3654.4853.3654.2474,062
5/8/201452.7653.4052.3652.5063,533
5/7/201452.9452.9852.4352.9447,278
5/6/201453.4053.4952.7752.7716,733
5/5/201453.4153.7253.2153.5526,216
5/2/201453.9654.0853.7153.809,237
5/1/201453.2753.8953.0053.5020,974
4/30/201453.1153.5852.6353.58267,428
4/29/201453.3653.5553.1953.2719,750
4/28/201453.6253.8952.6553.3618,145
4/25/201454.1254.1253.3153.4618,521
4/24/201454.4254.6253.8854.1822,947
4/23/201454.3254.5354.1654.2122,211
4/22/201454.0554.5053.8954.3135,867
4/21/201453.5653.7753.2853.7125,089
4/17/201453.1653.7153.0753.5918,698
4/16/201453.1153.3852.9553.3866,096
4/15/201452.9553.1451.9853.0737,923
4/14/201453.0253.2452.3552.8662,518
4/11/201452.8253.1852.3252.5868,718
4/10/201454.5354.5353.0253.36119,812
4/9/201454.2054.6353.8754.5613,437
4/8/201453.7754.1153.3954.0720,365
4/7/201454.1254.1753.3553.4524,572
4/4/201455.8656.2354.2254.3940,952
4/3/201455.7055.7055.0055.2925,747
4/2/201455.5755.6955.2455.6928,637
4/1/201454.6255.0254.6254.8815,807
3/31/201454.0554.7853.8854.6919,198
3/28/201453.6154.4153.5753.6120,786
3/27/201453.8053.9253.2353.5216,911
3/26/201454.9254.9653.6953.6926,726
3/25/201455.0455.3254.2854.5528,835
3/24/201455.1755.1754.2954.7547,597
3/21/201455.2555.7455.1355.2230,667
3/20/201454.7455.2754.7155.1017,558
3/19/201455.2155.2654.6254.9728,570
3/18/201454.6555.3354.6555.3032,798
3/17/201454.5254.9554.4354.5724,981
3/14/201453.8054.3753.8054.1518,346
3/13/201454.9354.9853.7654.0344,319
3/12/201454.3454.8054.1454.7421,013
3/11/201455.1555.3754.4154.5521,286
3/10/201455.1555.4454.7455.1631,392
3/7/201455.4555.4554.9955.2129,533
3/6/201455.0255.2754.9755.1924,128
3/5/201455.0355.0754.7754.9622,849
3/4/201454.7055.3954.4555.0839,489
3/3/201453.5253.9753.2753.7529,807
2/28/201453.9754.4353.9354.0417,323
Trading Center