$45.43 -1.50 (%) RevenueShares Shs Mid Cap Fund - NYSEARCA

Sep. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWK historical data

Date Open High Low Close Volume
9/1/201545.6146.1045.3845.4330,587
8/31/201546.7047.1946.7046.936,557
8/28/201546.7247.0346.6346.9411,326
8/27/201545.8946.7645.8746.6323,444
8/26/201545.5645.5644.3145.4043,499
8/25/201545.4545.7044.3444.4125,745
8/24/201545.7645.7629.3644.9263,154
8/21/201547.1347.2246.6246.6433,090
8/20/201548.3248.3847.7447.7421,195
8/19/201548.9049.0848.4648.7330,726
8/18/201549.6349.6349.2349.2412,355
8/17/201549.0549.5248.9049.4920,279
8/14/201548.6949.1448.6949.087,326
8/13/201548.9948.9948.7248.7612,944
8/12/201548.7348.9148.0048.9116,177
8/11/201549.2349.2348.8849.037,197
8/10/201548.9849.5148.9849.506,048
8/7/201548.7448.8248.4248.558,409
8/6/201549.2849.2848.4748.808,432
8/5/201549.0549.4748.9849.2221,948
8/4/201548.8449.0548.5848.688,306
8/3/201548.7248.8148.5548.614,450
7/31/201548.8149.2448.7748.9912,245
7/30/201548.6948.9548.6648.935,557
7/29/201548.2548.8448.1148.8411,369
7/28/201547.5348.1247.4048.038,080
7/27/201547.4447.5447.2347.318,051
7/24/201548.2948.2947.7147.857,213
7/23/201548.8548.9648.3848.4416,081
7/22/201548.5248.8148.5248.7418,551
7/21/201549.0649.0948.6848.7612,604
7/20/201549.2349.2349.0349.054,865
7/17/201549.5849.5849.1349.216,644
7/16/201549.5549.7149.5349.6410,993
7/15/201549.9249.9249.3749.467,134
7/14/201549.5849.9549.5849.9311,201
7/13/201549.4949.6449.4649.643,663
7/10/201549.2449.2448.9149.1125,544
7/9/201549.1349.1348.6148.615,121
7/8/201548.9849.1548.4648.538,017
7/7/201549.0049.4448.3649.3651,564
7/6/201549.3249.5749.0049.146,752
7/2/201549.7049.8649.3949.556,437
7/1/201549.8349.8349.3849.499,720
6/30/201549.8449.8549.3549.478,470
6/29/201550.2150.3749.5049.5435,983
6/26/201550.8350.8350.4850.668,550
6/25/201550.8951.0050.5950.676,410
6/24/201551.2551.3450.7950.794,158
6/23/201551.1651.3551.1551.3514,982
6/22/201551.2851.2851.0451.159,887
6/19/201551.0051.1350.9450.947,879
6/18/201550.8351.0650.7550.9412,711
6/17/201550.8050.8050.4550.645,300
6/16/201550.4350.7150.4050.649,271
6/15/201550.3450.4349.9650.3014,342
6/12/201550.6050.7250.5850.679,123
6/11/201550.8051.0050.8050.8710,246
6/10/201550.6650.8350.5950.695,021
6/9/201550.3350.3349.9450.1210,075
6/8/201550.5050.5450.2150.265,792
6/5/201550.2050.5650.0950.5618,268
6/4/201550.7550.7850.3750.428,577
6/3/201550.7951.1450.7350.939,259
6/2/201550.4250.8450.4250.6713,879
6/1/201550.7750.7750.3250.546,452
5/29/201550.7450.7750.3750.587,389
5/28/201550.6850.8250.6850.826,571
5/27/201550.6250.8850.6050.864,823
5/26/201551.0751.0750.3850.505,810
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
  • Showing 1-100 of 1,253 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!