$69.03 +1.29 (%) Oppenheimer Rev Shs Small Cap Revenue ETF - NYSE ARCA

Dec. 8, 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
12/8/201668.2769.0867.8669.0332,816
12/7/201666.7067.9466.7067.7442,980
12/6/201666.0266.9365.7266.7757,989
12/5/201665.1266.0665.1266.00128,026
12/2/201664.3864.9664.3864.5959,806
12/1/201664.8065.1864.2964.5333,787
11/30/201665.1065.2464.4064.4842,250
11/29/201664.8665.1464.6164.7663,556
11/28/201665.6065.6064.6564.7431,909
11/25/201665.3765.6965.3265.5926,591
11/23/201664.7365.3564.5265.3552,369
11/21/201663.4063.7763.2463.68137,133
11/18/201663.3863.4063.0063.3340,554
11/17/201663.1463.4662.9563.1530,841
11/16/201663.1063.1662.7563.0331,442
11/15/201662.8763.2362.4863.0885,836
11/14/201662.9663.3662.6463.0035,296
11/11/201660.2461.6260.2461.5119,440
11/10/201659.2060.2659.2059.9632,710
11/9/201656.0058.5455.8458.4437,671
11/8/201656.1856.5755.6856.3026,666
11/7/201656.1256.5556.0956.4821,577
11/4/201654.9755.6954.9555.1016,451
11/3/201655.2755.3254.7154.7422,582
11/2/201655.5555.6755.0255.0913,771
11/1/201656.7256.7255.3655.6922,643
10/31/201656.3556.5556.2156.5511,954
10/28/201657.0957.0956.0656.2914,650
10/27/201657.0057.0556.4556.4616,343
10/26/201657.2457.7657.0857.2024,176
10/24/201658.0758.4957.8258.1112,930
10/21/201657.3757.8857.2257.768,319
10/20/201657.8558.1057.6157.8917,252
10/19/201658.3658.5857.8658.3855,662
10/18/201658.6658.6658.0958.0948,179
10/17/201658.2058.3258.0758.1011,171
10/14/201658.6258.7058.0258.1016,904
10/13/201658.2758.4457.8458.1539,206
10/12/201658.8459.1458.5158.8539,840
10/11/201659.6359.6358.3758.6936,469
10/10/201659.3359.8659.3359.6746,356
10/7/201659.5759.5758.8059.0731,832
10/6/201659.4059.6559.0359.61106,434
10/5/201659.1259.9459.1259.6290,178
10/4/201659.4059.5658.7758.9851,597
10/3/201659.2759.4159.0059.4041,839
9/30/201658.9659.6058.6359.5514,674
9/29/201658.9559.2858.5758.6215,287
9/28/201658.5358.9858.4058.9821,264
9/27/201658.1458.5958.1458.4855,498
9/26/201658.7058.8458.4658.4638,814
9/23/201659.4259.4259.0859.138,606
9/22/201658.6659.4258.6659.3813,972
9/21/201657.7358.3757.6258.3132,083
9/20/201658.2858.2857.5357.6416,548
9/19/201657.9058.4457.7057.9912,211
9/16/201657.7457.8557.5057.6122,218
9/15/201657.2157.8657.0057.7811,151
9/14/201657.3057.4357.0257.0815,277
9/13/201657.7757.8056.8757.3333,068
9/12/201657.3258.2457.1858.2212,592
9/9/201658.7558.7557.7157.7186,547
9/8/201659.6859.6859.4759.5116,558
9/7/201659.1559.7059.1559.6827,275
9/6/201659.4559.4558.8759.2325,114
9/2/201658.9459.3058.9459.3014,036
9/1/201658.5558.6258.0058.459,874
8/31/201658.9558.9558.2958.6510,822
8/30/201658.9759.1758.6958.9320,772
8/29/201658.6659.0358.6658.9710,577
8/26/201658.8759.3458.3158.5737,853
8/25/201658.5559.0458.5558.8214,008
8/24/201659.2459.2458.7058.7911,870
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center