$55.13 +0.45 (%) Oppenheimer Rev Shs Small Cap Revenue ETF -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWJ historical data

Date Open High Low Close Volume
5/27/201654.6955.1554.6955.1312,900
5/26/201654.8655.0054.5854.6813,080
5/25/201654.3054.8654.3054.7911,890
5/24/201653.3954.2953.3954.279,922
5/23/201653.2653.4853.1653.165,845
5/20/201652.8453.3252.8453.3117,470
5/19/201652.4052.6352.1752.4812,254
5/18/201652.7553.3752.6052.8510,543
5/17/201653.5553.8652.5852.8112,810
5/16/201653.7053.8953.5553.599,541
5/13/201653.7353.9453.0753.118,491
5/12/201654.1954.3553.3253.6338,764
5/11/201654.7254.7254.0254.026,486
5/10/201654.7054.8554.3054.8319,185
5/9/201654.6854.6854.0354.3412,415
5/6/201653.8654.4153.8654.409,587
5/5/201654.9754.9753.9954.0214,363
5/4/201654.8555.2054.4554.8060,270
5/3/201655.4155.4154.5954.9063,613
5/2/201655.6555.9055.5255.9024,343
4/29/201656.0856.0855.2355.558,126
4/28/201656.6556.7755.9255.9240,781
4/27/201656.3856.7656.2956.698,904
4/26/201655.5856.3455.3556.3342,532
4/25/201655.8455.8454.9255.1413,599
4/22/201655.0955.9055.0955.7911,047
4/21/201655.8455.8555.0855.1121,708
4/20/201655.6056.1655.5255.8814,715
4/19/201655.5455.9255.3955.6319,354
4/18/201654.5055.3654.5055.2531,519
4/15/201654.5354.9754.5054.8834,610
4/14/201654.8354.8354.5854.6710,843
4/13/201653.8054.8753.8054.7847,862
4/12/201652.6553.5352.6553.349,132
4/11/201653.0553.5452.6652.6613,281
4/8/201652.7153.0952.4052.618,245
4/7/201652.7552.9052.0352.2519,916
4/6/201652.4453.1352.4153.1313,062
4/5/201652.8053.1052.6452.649,331
4/4/201653.9554.0253.2153.2220,868
4/1/201653.7154.2253.5054.1817,967
3/31/201654.2954.4154.0854.2313,367
3/30/201654.3254.3954.0254.1815,633
3/29/201652.4454.0952.4054.0512,979
3/28/201652.6952.9552.3352.5910,919
3/24/201651.9752.6451.8052.6423,062
3/23/201653.0453.0452.2752.2719,623
3/22/201653.3753.6553.0653.3911,932
3/21/201653.7853.9453.4753.6520,444
3/18/201653.5654.0153.5653.7813,906
3/17/201651.8953.5451.8953.3013,992
3/16/201651.2252.1751.2252.0720,602
3/15/201652.0052.0051.3551.4112,110
3/14/201652.5052.5752.2052.447,316
3/11/201652.1152.7452.1152.748,288
3/10/201652.2452.2451.1151.5913,732
3/9/201652.0052.1851.6851.9314,517
3/8/201652.8552.8551.6451.647,811
3/7/201651.9753.1951.9753.1944,355
3/4/201651.8352.7151.8352.1515,555
3/3/201651.2051.7951.2051.798,674
3/2/201649.9650.7449.9650.749,194
3/1/201649.3650.0049.2850.0016,154
2/29/201649.1249.6149.1149.1931,938
2/26/201648.7949.1148.6748.9613,073
2/25/201648.2648.5247.9048.5114,858
2/24/201646.9848.2146.7948.1513,508
2/23/201647.6947.9047.4447.4427,466
2/22/201647.8147.9747.6847.7921,216
2/19/201646.9447.2246.7147.0736,987
2/18/201647.3347.3346.8647.1447,450
2/17/201646.7347.6246.7347.2625,370
2/16/201645.9546.5845.6946.5160,196
2/12/201645.0145.5044.8445.4231,509
2/11/201644.3244.7943.9444.5849,778
2/10/201645.6546.2145.1445.1932,905
2/9/201645.0945.7445.0645.3819,772
2/8/201645.5245.6744.9645.6727,554
2/5/201646.7546.7846.1246.1225,286
2/4/201646.2347.4746.2346.9910,799
2/3/201646.4746.4745.2846.2631,738
2/2/201646.7746.7746.0046.1527,357
2/1/201647.2647.5746.7147.2835,071
1/29/201646.0547.6946.0547.6942,673
1/28/201646.2546.2545.8045.8837,274
1/27/201646.2446.6245.5245.7433,076
1/26/201645.3246.5145.3246.4725,482
1/25/201645.9146.0544.9545.0524,892
1/22/201645.8846.3545.7146.0448,899
1/21/201645.1646.0444.9645.2047,425
1/20/201644.1845.5643.1845.19260,567
1/19/201646.0746.0744.3344.83131,101
1/15/201645.0545.6944.3545.5597,761
1/14/201645.7846.7345.1346.3387,469
1/13/201647.3547.3545.2545.4526,876
1/12/201647.2747.4246.2446.8825,755
1/11/201647.3347.5746.4646.9125,623
1/8/201648.3748.4847.1147.20268,453
1/7/201649.0149.1448.1448.16112,948
1/6/201650.0350.2449.5649.7093,369
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center