$47.54 -0.37 (%) RevenueShares Shs Mid Cap Fund - NYSEARCA

Sep. 19, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWK historical data

Date Open High Low Close Volume
9/19/201448.1348.1347.4047.5433,907
9/18/201448.0248.0247.8647.9120,122
9/17/201447.7248.0247.7147.7816,262
9/16/201447.3947.8747.3547.747,630
9/15/201447.5947.5947.4047.5410,083
9/12/201447.9647.9647.6047.6710,601
9/11/201447.7948.0747.7448.0623,400
9/10/201447.4947.8347.4947.765,499
9/9/201447.9848.0047.7147.7311,339
9/8/201448.2448.2547.8848.088,247
9/5/201448.1348.1447.7748.1214,672
9/4/201448.2848.4547.9648.0511,621
9/3/201448.5348.5348.1248.149,090
9/2/201448.3548.4648.1248.3010,971
8/29/201448.1248.1848.0248.1310,602
8/28/201447.9748.0647.7947.955,602
8/27/201448.2848.2848.0248.1114,404
8/26/201448.0348.2148.0148.1015,143
8/25/201447.9847.9847.7447.856,834
8/22/201447.7247.7747.6747.7418,402
8/21/201447.7347.7747.5347.7218,359
8/20/201447.5547.7347.4247.699,136
8/19/201447.4247.6047.4247.5711,118
8/18/201447.0747.2946.9447.2914,079
8/15/201446.9046.9546.3646.657,328
8/14/201446.6146.7846.5846.7314,675
8/13/201446.2246.5346.1246.4215,373
8/12/201446.1046.3245.9146.069,514
8/11/201446.2146.4746.1946.2224,480
8/8/201445.6046.0145.6045.998,686
8/7/201445.8445.8445.4645.554,821
8/6/201445.6745.8845.6245.734,422
8/5/201445.6145.9145.4445.6426,445
8/4/201445.6945.8845.3445.8512,479
8/1/201445.7945.7945.2045.568,666
7/31/201446.4446.4445.7345.7313,270
7/30/201446.6546.7446.5246.7112,360
7/29/201446.9047.0246.6746.6711,055
7/28/201446.6046.9646.6046.847,419
7/25/201446.9947.1946.9446.957,322
7/24/201447.3447.5047.2247.2534,310
7/23/201447.2647.3747.1247.3227,435
7/22/201447.2547.4247.2447.257,531
7/21/201447.0947.1246.7746.9913,118
7/18/201446.8147.2746.8147.2215,311
7/17/201446.9747.2546.6246.6423,233
7/16/201447.2447.7646.9747.087,245
7/15/201447.0847.1846.8446.936,246
7/14/201447.2747.2947.0747.0910,706
7/11/201447.0547.0646.7546.9613,503
7/10/201446.7347.1946.7347.105,540
7/9/201447.3247.4047.3047.302,456
7/8/201447.5947.5947.1447.3718,014
7/7/201448.2148.2147.6747.7448,161
7/3/201448.1548.2448.0548.2412,555
7/2/201448.2048.2047.8747.8720,090
7/1/201448.1148.4448.1148.2420,882
6/30/201447.4947.8047.4947.7510,350
6/27/201447.3347.5847.3147.506,978
6/26/201447.2547.3446.9947.295,289
6/25/201446.7847.3346.1447.3310,490
6/24/201447.4347.7447.0547.0512,009
6/20/201447.4147.6247.4147.506,321
6/19/201447.5947.5947.2547.3919,198
6/18/201447.2547.4747.1047.457,507
6/17/201446.8147.4846.8147.2912,669
6/16/201446.8946.9546.5846.7718,737
6/13/201446.7846.9646.5946.9215,937
6/12/201447.0447.0446.6146.7217,109
6/11/201447.1747.1846.9147.1819,457
6/10/201447.3447.3447.1347.3413,930
6/9/201447.2747.4947.2747.3750,540
6/6/201447.0747.3047.0447.1714,799
6/5/201446.3146.9146.2846.7811,995
6/4/201446.2546.6346.2346.329,610
6/3/201446.0946.2446.0546.179,215
6/2/201446.1446.2545.7146.236,743
5/30/201446.1546.2345.9046.0716,875
5/29/201445.8146.1245.8146.087,041
5/28/201445.8846.0745.7046.069,373
5/27/201446.0146.0945.8946.034,754
5/23/201445.4445.7045.3845.699,827
5/22/201445.2245.5444.8045.486,654
5/21/201445.0345.2044.8045.087,803
5/20/201445.0345.0844.7044.914,885
5/19/201445.0945.5545.0845.3729,759
5/16/201444.8445.0744.7545.073,462
5/15/201445.1245.1244.3844.9314,758
5/13/201445.8046.0345.6945.809,158
5/12/201445.3645.9445.3645.9115,132
5/8/201445.2245.5444.7944.7929,384
5/7/201444.9045.0444.5144.9224,420
5/6/201444.9245.1744.7244.767,230
5/5/201444.9145.2044.6245.1047,743
5/2/201445.1445.5345.0845.197,382
5/1/201444.9445.3844.9445.1119,094
4/30/201444.6945.0544.6944.9610,228
4/29/201444.9244.9944.7544.759,884
4/28/201444.8945.1644.5044.705,992
4/25/201445.0045.0944.6644.7813,588
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center