$53.30 +0.40 (%) RevenueShares Shs Small Cap Fund - NYSEARCA

Aug. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWJ historical data

Date Open High Low Close Volume
8/28/201552.7653.4752.7453.3019,837
8/27/201552.3853.1751.7952.9062,963
8/26/201551.5152.0050.7651.91141,387
8/25/201551.7352.1450.8250.8775,686
8/24/201551.9951.9940.0051.34130,229
8/21/201553.6754.0453.0853.3552,253
8/20/201554.8754.9054.1554.1529,692
8/19/201555.6255.6355.0355.4237,211
8/18/201556.2356.5055.8955.927,199
8/17/201555.6256.3455.5856.206,232
8/14/201555.3355.9755.3355.897,881
8/13/201555.6355.7655.3555.4211,720
8/12/201555.4155.6754.7655.5523,956
8/11/201555.7655.9055.5255.7112,543
8/10/201555.6256.2255.6256.2011,255
8/7/201555.6655.8455.2855.338,870
8/6/201556.2456.2455.7755.837,334
8/5/201556.3856.8756.0956.2112,554
8/4/201556.2556.6156.0056.089,356
8/3/201556.6456.6456.0056.156,555
7/31/201556.2356.8956.2356.4610,821
7/30/201555.8956.2055.8456.1414,913
7/29/201555.4356.1155.4356.119,289
7/28/201555.1155.5854.4455.4915,634
7/27/201555.0955.2554.8354.8875,110
7/24/201556.2656.2655.5055.5327,966
7/23/201557.2657.3356.3056.3012,183
7/22/201556.9557.2656.9557.2128,640
7/21/201557.2957.7056.9757.1213,170
7/20/201557.7457.7457.1957.2415,410
7/17/201558.1458.1457.6057.7614,812
7/16/201558.0358.4257.9358.0017,213
7/15/201558.1358.1357.5457.6417,604
7/14/201557.9758.3857.9458.3114,239
7/13/201557.9258.0357.7957.9710,709
7/10/201557.2957.4957.0957.3925,341
7/9/201557.2457.2456.6556.6710,105
7/8/201556.8857.2056.2356.5313,940
7/7/201556.8757.5056.4357.3842,162
7/6/201557.1857.6057.0957.5321,335
7/2/201558.2958.2957.5957.7613,185
7/1/201558.6658.6657.9058.2415,667
6/30/201558.4558.4557.9758.1518,124
6/29/201559.2959.2958.1058.1536,313
6/26/201560.1060.1059.2359.5514,480
6/25/201560.1160.1159.6159.6816,072
6/24/201560.3760.3759.8259.8614,747
6/23/201560.1960.4060.0860.3820,300
6/22/201560.1260.3559.9460.0618,095
6/19/201559.9660.1559.7560.0317,555
6/18/201559.6360.0359.5759.9217,058
6/17/201559.4659.6459.1759.3374,745
6/16/201559.0159.4959.0159.3912,225
6/15/201559.0259.2558.5459.0517,905
6/12/201559.3059.4459.2559.4245,588
6/11/201559.5459.7059.3559.4543,430
6/10/201559.3959.7459.3959.5313,554
6/9/201558.9358.9358.4258.6917,966
6/8/201559.1259.2358.7758.8415,469
6/5/201558.8059.2558.3959.2117,181
6/4/201559.0559.2558.7658.8819,006
6/3/201558.9259.5258.8559.4611,790
6/2/201558.3459.1258.3458.7710,667
6/1/201558.7558.7758.1258.5221,544
5/29/201558.6058.7358.1658.3623,459
5/28/201558.6058.8158.5058.8112,526
5/27/201558.3858.9158.1658.9114,381
5/26/201558.6658.6658.0958.2722,572
5/22/201559.3859.3858.8659.048,446
5/21/201559.3659.6559.2759.4221,335
5/20/201559.0959.5559.0959.437,040
5/19/201559.4559.4559.0159.2823,773
5/18/201558.8959.5058.7659.478,133
5/15/201558.9258.9858.6658.9526,428
5/14/201558.5959.0058.5959.0015,396
5/13/201558.4958.5158.1758.3518,904
5/12/201557.6458.3957.6458.2713,040
5/11/201558.3758.8458.3758.4517,675
5/8/201558.4558.5758.2958.3716,420
5/7/201557.6458.1357.5657.8812,982
5/6/201557.7457.7657.2957.6121,563
5/5/201558.1458.3357.4257.6112,915
5/4/201558.0058.5158.0058.1827,036
5/1/201557.5557.9157.3957.9030,658
4/30/201557.9958.1057.1557.4026,590
4/29/201558.7658.7958.2958.3625,089
4/28/201558.7059.0958.4759.0710,042
4/27/201559.2359.6058.4158.5218,526
4/24/201559.1159.2158.9459.0224,308
4/23/201558.7259.1658.6259.0219,746
4/22/201558.6858.8258.2358.7716,822
4/21/201559.1159.1158.6258.7034,813
4/20/201558.6659.0958.6058.9610,367
4/17/201558.6858.6858.0758.3015,545
4/16/201559.4259.4559.2659.2712,472
4/15/201559.1159.6959.1159.4919,613
4/14/201558.9659.0458.4758.8917,139
4/13/201558.8959.1458.7758.8417,491
4/10/201558.8158.9658.7458.8219,256
4/9/201558.6558.8258.1958.6536,336
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!