$45.44 -0.23 (%) Oppenheimer Rev Shs Small Cap Revenue ETF - NYSEARCA

Feb. 9, 2016 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWJ historical data

Date Open High Low Close Volume
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
1/5/201650.9750.9750.3750.6632,639
1/4/201650.8650.9350.1950.8621,301
12/31/201552.0952.3151.7051.7021,012
12/30/201552.8852.8852.2852.3237,364
12/29/201552.5852.9552.3752.9010,570
12/28/201552.7152.7852.2352.5021,580
12/24/201553.0653.1752.9853.029,519
12/23/201552.4853.0152.4853.0020,390
12/22/201551.4852.2051.3252.1550,638
12/21/201551.2351.4751.0551.3824,811
12/18/201551.6351.6850.9451.1112,802
12/17/201552.7952.7951.8851.9258,087
12/16/201552.1452.6551.8952.5932,243
12/15/201551.5451.9251.4351.7728,926
12/14/201551.6151.7050.9351.1232,611
12/11/201552.1152.1151.4351.5828,751
12/10/201552.3953.0052.3952.6829,022
12/9/201552.9553.4852.3752.5718,532
12/8/201553.0153.3652.7953.0714,655
12/7/201554.4054.4053.3853.5516,429
12/4/201554.0654.6354.0654.5218,373
12/3/201555.3155.4453.9854.1921,120
12/2/201555.6455.6955.0255.048,682
12/1/201555.5255.6755.2655.6711,548
11/30/201555.6255.6255.2355.237,698
11/27/201555.3555.5855.3555.416,414
11/25/201555.0255.4855.0255.3814,459
11/24/201554.2755.0754.2054.9918,870
11/23/201554.3254.7354.2754.5017,750
11/20/201554.2854.5354.2454.2721,539
11/19/201554.0454.1953.8754.0023,219
11/18/201553.4454.1653.4354.1622,232
11/17/201553.7454.1253.3253.3315,993
11/16/201552.9153.5552.8053.5315,519
11/13/201553.1753.5852.9052.9629,823
11/12/201554.3454.3453.4253.4417,346
11/11/201555.4455.4454.6654.6814,662
11/10/201554.9155.3154.9155.2712,285
11/9/201556.0856.0855.0455.3110,604
11/6/201555.6156.1455.3756.1419,989
11/5/201555.7956.0155.3655.8323,635
11/4/201556.0056.1655.5655.748,145
11/3/201555.4656.3455.4655.9939,513
10/30/201554.3754.7554.3354.4924,760
10/29/201554.7754.8454.3554.508,471
10/28/201553.4654.8253.4654.7740,982
10/27/201554.0254.0253.1853.3112,404
10/26/201554.6454.6854.1454.2518,817
10/23/201554.6654.7554.1654.6512,604
10/22/201553.9854.4853.8754.1613,641
10/21/201554.7254.7253.6953.6913,921
10/20/201554.2154.8254.2054.5615,492
10/19/201554.0554.3953.9954.327,349
10/16/201554.6754.6753.9854.3332,932
10/15/201553.7254.5153.2054.5110,591
10/14/201554.0054.2453.5153.6012,597
10/13/201554.3354.8754.0354.0339,978
10/12/201554.9554.9554.4554.618,877
10/9/201554.7755.0054.6454.9526,898
10/8/201553.5954.6453.5954.569,612
10/7/201553.2953.6853.0053.6226,660
10/6/201552.8453.1552.6952.888,278
10/5/201551.5352.8851.5352.8819,953
10/2/201549.8751.1249.7851.1214,327
10/1/201550.8550.8549.9950.2014,412
9/30/201550.4450.7550.2350.7534,955
9/29/201550.3250.4849.9450.1652,511
9/28/201551.4451.4450.3150.3154,559
9/25/201552.1352.1351.4851.6712,404
9/24/201551.4351.7451.1951.6818,773
9/23/201552.1952.3351.7251.8711,137
9/22/201552.4352.4352.0152.2329,040
9/21/201553.3053.5353.0353.0611,054
9/18/201553.1253.5452.8452.8733,905
9/17/201553.6754.5453.6153.8615,528
9/16/201553.1753.7053.1753.709,822
9/15/201552.6153.1952.6153.0912,367
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center