$59.24 0.00 (%) Oppenheimer Rev Shs Small Cap Revenue ETF -

Aug. 23, 2016 | 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
8/23/201659.0059.4459.0059.2424,678
8/22/201658.6658.7958.3258.7610,015
8/19/201658.4958.8658.4558.6712,269
8/18/201658.4658.8258.4358.8115,781
8/17/201658.6758.6758.0658.3421,929
8/16/201659.0459.0458.6058.619,042
8/15/201658.3959.1158.3959.0610,018
8/12/201658.3858.5958.0858.3327,174
8/11/201658.3458.6858.1958.5518,498
8/10/201658.4458.4858.0558.2012,968
8/9/201658.6158.6958.4258.539,900
8/8/201658.6158.9058.4658.6450,603
8/5/201658.2258.8258.2258.6354,702
8/4/201657.7458.0257.6857.7277,369
8/3/201657.1557.7157.1557.6913,967
8/2/201658.4658.4657.1757.2817,597
8/1/201658.7558.8658.3258.6223,272
7/29/201658.4259.0258.2958.7937,107
7/28/201658.8758.8758.4558.587,032
7/27/201659.0659.2758.7259.0413,306
7/26/201658.4258.9758.4258.9719,486
7/25/201658.4358.6358.3158.4515,610
7/22/201658.3158.7158.1058.6116,624
7/21/201658.5958.8258.1658.3614,651
7/20/201658.5158.8058.4158.6321,198
7/19/201658.5858.6858.1758.2710,548
7/18/201658.5058.9658.3758.8619,116
7/15/201658.5858.7058.4058.5915,235
7/14/201658.8458.8458.4158.4414,769
7/13/201658.4758.4757.8958.1912,137
7/12/201657.7158.6057.7158.3711,240
7/11/201657.0657.3457.0657.3110,967
7/8/201655.5456.6855.4156.6813,640
7/7/201655.4955.4954.6155.057,331
7/6/201654.0454.9254.0454.6917,122
7/5/201654.6254.6654.0054.3516,159
7/1/201655.1155.7555.1155.6145,086
6/30/201654.1055.0953.8155.0914,888
6/29/201653.3754.0453.3753.9334,075
6/28/201652.7453.1852.4252.7213,680
6/27/201653.4153.5951.9552.1234,789
6/24/201654.3254.7853.9054.1368,818
6/23/201655.8256.4555.8256.3917,155
6/22/201655.7355.9055.3155.3847,301
6/21/201656.0156.0155.2155.629,911
6/20/201655.9456.5055.9455.9931,035
6/17/201655.0655.7055.0655.2512,940
6/16/201654.7155.1054.3455.086,818
6/15/201655.2055.7555.1055.1012,353
6/14/201654.9855.1654.6055.0115,423
6/13/201655.6055.8655.0055.1436,601
6/10/201656.1856.2355.6555.7815,765
6/9/201656.7356.8256.4356.7121,058
6/8/201656.8257.3356.8257.227,647
6/7/201656.3756.9056.3756.7376,824
6/6/201655.7856.5155.7756.378,621
6/3/201655.4855.6855.3055.618,226
6/2/201655.4455.9655.4355.9611,086
6/1/201655.0055.7354.8655.6711,833
5/31/201655.2155.6455.0455.3014,638
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center