$51.87 0.00 (%) RevenueShares Shs Small Cap Fund - NYSEARCA

Sep. 30, 2014 | 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
9/30/201452.6152.6151.8651.8719,502
9/29/201452.2852.6452.2652.479,564
9/26/201452.4352.5952.2752.4831,655
9/25/201452.9952.9952.0652.3033,407
9/24/201452.8853.1052.5353.0811,325
9/23/201453.2253.4252.7552.7923,008
9/22/201453.8153.9253.2653.3917,420
9/19/201454.8954.9053.8554.0841,701
9/18/201454.6354.7854.6054.7217,032
9/17/201454.4054.7754.4054.5311,190
9/16/201454.0154.4353.9554.3511,638
9/15/201454.6854.6854.0954.1614,411
9/12/201455.0355.1154.5554.7528,971
9/11/201454.7155.3454.7155.2532,147
9/10/201454.8154.9654.5954.9419,192
9/9/201455.5055.5054.8254.8813,384
9/8/201455.3755.6855.3355.4813,410
9/5/201455.3255.5055.1955.5016,289
9/4/201455.4956.0355.3555.4532,169
9/3/201455.8255.9555.3555.3827,112
9/2/201455.5655.7555.3655.7211,845
8/29/201455.1955.4354.9555.4215,335
8/28/201455.2055.2455.0055.0913,772
8/27/201455.5455.6555.3955.4518,250
8/26/201455.1055.6555.1055.5412,065
8/25/201455.2655.4354.9955.1215,073
8/22/201454.9955.1654.6555.0433,128
8/21/201454.6355.1254.3955.0311,165
8/20/201454.8954.9354.5954.9314,668
8/19/201454.9855.3154.9855.2114,558
8/18/201454.6354.8454.3954.8015,999
8/15/201454.4954.5053.5653.9720,543
8/14/201454.0254.1353.9754.1223,143
8/13/201453.9554.1753.8453.9220,499
8/12/201453.9154.7053.5553.7518,279
8/11/201453.8554.3853.6854.0719,198
8/8/201452.9753.6252.9753.5519,004
8/7/201453.6253.7152.9153.0718,051
8/6/201452.8253.6352.8253.4863,719
8/5/201452.9753.5852.5053.1681,475
8/4/201453.0353.9252.4253.2620,819
8/1/201453.1053.1052.5052.8121,733
7/31/201453.4953.6652.8753.0719,273
7/30/201454.4754.4753.9454.2615,755
7/29/201454.3054.4954.0854.1221,423
7/28/201454.3854.3853.7854.1115,233
7/25/201454.4754.5254.2454.3219,406
7/24/201455.2755.4454.7855.0523,663
7/23/201455.2055.3054.9855.1013,579
7/22/201455.0055.3554.9755.1519,037
7/21/201454.4654.6854.2954.5916,259
7/18/201454.1754.9654.1754.8813,242
7/17/201454.4254.8254.0454.1874,399
7/16/201454.9855.8354.6054.7624,348
7/15/201455.2155.2154.6254.7333,008
7/14/201455.2255.4855.1155.2718,806
7/11/201455.0355.0354.7254.9429,584
7/10/201454.7855.3954.5655.1724,507
7/9/201455.9856.0455.6455.8216,450
7/8/201456.2756.2755.5355.8430,459
7/7/201457.0257.0256.2956.3565,935
7/3/201457.0057.2656.8357.265,117
7/2/201456.9657.1756.7556.8123,607
7/1/201456.5357.4556.5357.0136,970
6/30/201455.9556.3155.8556.3015,912
6/27/201455.4256.0255.4255.9324,601
6/26/201455.5655.7155.2455.6119,597
6/25/201455.0155.7854.8155.6713,510
6/24/201455.6356.2555.2455.2623,963
6/20/201455.7755.8855.6055.887,553
6/19/201456.0056.0155.5455.7217,850
6/18/201455.3355.8455.1455.8425,869
6/17/201454.9455.6354.9355.5343,574
6/16/201454.8055.0554.6554.9217,609
6/13/201454.8955.0754.5454.8936,491
6/12/201455.1155.1754.6054.8866,331
6/11/201455.2955.4955.0655.3224,999
6/10/201455.6255.7855.3955.7813,976
6/9/201455.3455.9655.3355.8625,395
6/6/201455.2155.5655.1055.4228,700
6/5/201453.9454.9153.5754.8426,995
6/4/201453.3654.0053.2853.7591,285
6/3/201453.1453.7253.1353.6013,311
6/2/201454.1354.1753.4153.8321,491
5/30/201454.1054.2253.8054.0916,443
5/29/201454.1754.2053.8754.1720,357
5/28/201454.2454.2453.7954.0516,580
5/27/201453.9054.5853.9054.3119,218
5/23/201453.0553.6653.0553.6120,522
5/22/201452.7953.2252.0953.1115,286
5/21/201452.5952.7952.0952.6412,473
5/20/201453.0753.0752.0252.2861,115
5/19/201452.5553.3652.5553.2111,293
5/16/201452.2752.7552.1152.7511,202
5/15/201452.3652.4551.7052.4027,669
5/13/201454.2354.2353.6553.6549,891
5/12/201453.3654.4853.3654.2474,062
5/8/201452.7653.4052.3652.5063,533
5/7/201452.9452.9852.4352.9447,278
5/6/201453.4053.4952.7752.7716,733
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center