$51.26 +0.03 (%) RevenueShares Shs Mid Cap Fund - NYSEARCA

May. 22, 2015 | 03:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWK historical data

Date Open High Low Close Volume
5/22/201551.2751.2751.0351.264,835
5/21/201551.0551.3551.0551.2319,078
5/20/201551.0851.3250.9651.169,784
5/19/201551.3751.3751.0651.098,088
5/18/201550.8951.3350.8151.3212,342
5/15/201551.0251.0250.7750.889,315
5/14/201550.5851.0050.5850.96100,511
5/13/201550.6350.6350.3150.4815,369
5/12/201549.9350.4549.9350.3512,717
5/11/201550.3150.5850.3150.495,584
5/8/201550.3650.4750.3050.416,034
5/7/201549.8150.0349.5849.8715,502
5/6/201550.0450.0449.5649.7216,141
5/5/201550.6350.6349.7949.7911,430
5/4/201550.5350.6250.4250.4821,484
5/1/201550.0650.3349.9450.2618,079
4/30/201550.3750.3749.7549.8525,777
4/29/201550.5750.6250.1750.4417,615
4/28/201550.6250.8950.4050.8120,837
4/27/201551.1451.1450.5350.5822,490
4/24/201551.2451.2450.9050.9830,296
4/23/201550.8551.2450.8251.1316,929
4/22/201550.7350.8650.3950.8427,050
4/21/201550.9551.0250.5650.698,511
4/20/201550.6150.8650.6150.6918,770
4/17/201550.7450.7450.1250.3124,054
4/16/201551.0051.1750.9250.9715,377
4/15/201551.2251.4251.0751.3020,445
4/14/201550.7350.9850.4750.9214,634
4/13/201551.0051.0250.7650.8012,384
4/10/201551.0051.0350.8250.9920,878
4/9/201550.7650.8450.6150.7510,138
4/8/201550.8350.8350.5150.7514,310
4/7/201550.9050.9050.5650.5617,420
4/6/201550.2651.0250.2650.8131,524
4/2/201550.2550.7350.2550.5535,780
4/1/201550.5950.5950.1350.3721,346
3/31/201550.7050.8050.5150.6017,914
3/30/201550.4050.9750.4050.9424,015
3/27/201549.8650.0349.7250.0327,372
3/26/201549.9249.9949.7049.8723,394
3/25/201551.0551.0550.1250.1314,362
3/24/201550.9651.0150.8650.9014,929
3/23/201550.7951.1850.7951.0614,460
3/20/201550.5450.9250.4050.838,898
3/19/201550.4150.4150.1050.3116,390
3/18/201549.8150.6949.7550.4921,180
3/17/201549.6249.8849.5049.848,884
3/16/201549.3949.7949.3949.799,481
3/13/201549.3349.3348.7849.2319,787
3/11/201548.9349.0648.6649.0615,097
3/10/201549.0349.0348.7248.7417,796
3/9/201549.3949.5649.3549.498,528
3/6/201549.8749.8749.3049.358,256
3/5/201550.1650.1649.8250.0120,024
3/4/201550.0050.0649.6450.00166,641
3/3/201550.1650.3050.0150.178,893
3/2/201550.2050.4450.1750.257,725
2/27/201550.4850.5050.2450.248,825
2/26/201550.4950.7450.4950.6119,374
2/25/201550.4550.7050.4550.5917,396
2/24/201550.4850.6850.4450.6313,607
2/23/201550.4250.4250.1550.409,989
2/20/201550.1150.4649.8750.4610,961
2/19/201550.0250.2650.0250.264,670
2/18/201549.9550.1049.9050.0871,420
2/17/201549.9250.0749.7249.9937,190
2/13/201549.4949.9349.4949.909,869
2/12/201549.2749.5049.1549.4520,368
2/11/201548.9349.0248.6848.9115,836
2/10/201548.8048.9848.4348.9425,179
2/9/201548.8048.8248.5448.6611,706
2/6/201548.8248.9748.5648.5611,243
2/5/201548.4348.6748.4348.6512,574
2/4/201548.1848.4048.0548.1815,768
2/3/201548.0048.3447.8748.3414,587
2/2/201547.5547.5546.4447.1720,228
1/30/201547.2647.2746.5746.8424,954
1/29/201547.0647.3646.7647.3317,073
1/28/201547.9648.0147.0947.0910,837
1/27/201547.5447.8047.2347.5828,572
1/26/201547.2347.8947.1247.8635,345
1/23/201547.5347.5947.3347.3320,517
1/22/201546.9247.6346.7147.6223,327
1/21/201546.7246.8646.4146.8619,881
1/20/201546.6146.6146.0446.3735,541
1/16/201546.2746.7245.8446.7253,309
1/15/201546.9446.9445.9845.9923,895
1/14/201546.2446.6145.9746.4730,063
1/13/201547.2247.7946.5146.8917,667
1/12/201547.5247.5246.7947.1226,317
1/9/201547.8347.8547.5047.6090,367
1/8/201547.4148.0647.4148.0019,138
1/6/201547.1747.3646.2046.57121,220
1/5/201548.6848.6847.0747.1039,797
1/2/201548.6148.6147.8648.2011,743
12/31/201448.7149.0648.4248.425,227
12/30/201449.2549.2548.8648.888,257
12/29/201449.0149.1748.8949.0810,200
12/26/201449.2049.2049.0849.105,258
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center