$58.13 +0.23 (%) RevenueShares Shs Small Cap Fund - NYSEARCA

Mar. 27, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWJ historical data

Date Open High Low Close Volume
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
12/30/201457.5057.6557.3957.4225,601
12/29/201457.3657.7357.3657.6224,097
12/26/201457.3057.6757.3057.5147,783
12/24/201457.1357.2956.9057.108,312
12/23/201457.1157.3256.8756.9112,003
12/22/201456.5456.7456.3556.6819,206
12/19/201456.2056.6155.9256.5844,355
12/18/201456.1056.2155.6156.1634,795
12/17/201453.9955.2753.6755.2114,665
12/16/201454.0854.5453.6153.6119,726
12/15/201454.4454.6853.6253.8330,498
12/12/201454.1754.6954.1354.2620,875
12/11/201454.7655.5054.7654.8322,091
12/10/201455.8455.9054.6454.7022,098
12/9/201454.5256.0854.0056.0849,551
12/8/201455.5856.0455.0255.0444,255
12/5/201455.8556.0455.8555.8911,536
12/4/201455.7655.8155.2755.5415,034
12/3/201455.1256.0755.1255.9214,757
12/2/201454.9655.2954.9655.1514,919
12/1/201455.2655.9254.6454.6836,133
11/28/201456.1756.1755.4855.487,948
11/26/201456.0456.2155.9656.1732,988
11/25/201456.3556.4055.8756.0614,841
11/24/201455.8756.2055.8756.2059,757
11/21/201456.1656.1655.4555.5219,463
11/20/201454.5355.4854.5355.4826,594
11/19/201455.1955.1954.3754.7110,264
11/18/201455.1655.5055.1355.2128,808
11/17/201455.3655.4954.9654.9731,350
11/14/201455.5555.6355.3655.4143,391
11/13/201456.0856.1055.4255.5418,048
11/12/201455.3156.1155.3156.0512,709
11/11/201455.5255.7255.4755.6912,202
11/10/201455.5755.6355.3255.6012,596
11/7/201455.4255.5055.1655.5021,430
11/6/201455.2655.4155.0355.4027,494
11/5/201455.4055.4055.0255.2719,486
11/4/201455.0555.1154.8155.1127,499
11/3/201455.3755.5455.0255.1964,446
10/31/201455.1955.3854.8855.3369,693
10/30/201453.7054.5653.7054.3851,951
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center