$55.52 +0.04 (%) RevenueShares Shs Small Cap Fund - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWJ historical data

Date Open High Low Close Volume
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
10/29/201454.3954.5553.6654.0122,902
10/28/201452.5754.1552.5754.0825,832
10/27/201452.4252.4251.7452.4130,007
10/24/201452.4252.5952.1052.5519,964
10/23/201452.0452.7051.9052.3231,207
10/22/201452.2352.4551.4451.4728,660
10/21/201451.5552.2051.5552.1336,818
10/20/201450.4451.3050.4451.3044,775
10/17/201451.4251.4350.5050.8025,784
10/16/201449.7651.0949.7650.8964,058
10/15/201449.3050.5448.7850.47162,729
10/14/201449.7150.5449.5749.9928,408
10/13/201449.6350.1649.3549.3768,544
10/10/201450.0250.3749.5949.6348,057
10/9/201451.4651.4650.1650.1626,060
10/8/201450.5351.4249.9451.4234,432
10/7/201451.1651.3150.6050.6015,987
10/6/201452.0252.1351.5251.5628,677
10/3/201451.8552.2251.6551.9124,568
10/2/201451.0551.7650.8751.6424,237
10/1/201451.7551.7550.9650.9938,335
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center