$49.93 +0.15 (%) Oppenheimer Rev Shs Mid Cap Revenue ETF -

Jul. 22, 2016 | 02:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWK historical data

Date Open High Low Close Volume
7/22/201649.6349.9749.6349.933,007
7/21/201650.0250.0649.6549.788,658
7/20/201649.4949.9649.4949.9412,184
7/19/201649.6049.6749.3949.5710,068
7/18/201649.5249.8249.5249.829,639
7/15/201649.8549.8549.5349.6410,234
7/14/201649.9349.9349.6449.6413,734
7/13/201649.6949.6949.2849.4515,127
7/12/201649.2649.6449.2649.504,375
7/11/201648.8749.0248.8049.014,087
7/8/201648.2648.7048.2648.676,898
7/7/201647.4847.5947.3747.433,572
7/6/201646.8747.3546.8747.309,318
7/5/201647.1347.1646.8847.079,455
7/1/201647.6848.1947.6847.9319,624
6/30/201647.0847.7346.8347.739,534
6/29/201646.5946.9346.5946.916,714
6/28/201645.9146.0845.6946.046,796
6/27/201646.2046.2045.2245.3815,004
6/24/201647.3447.8246.9947.1216,891
6/23/201648.8749.0848.8449.034,401
6/22/201648.3948.7748.3048.3010,727
6/21/201648.6448.6448.1748.4612,213
6/20/201648.4448.7748.4448.496,374
6/17/201647.7647.9747.7647.926,184
6/16/201647.4847.7647.1547.736,043
6/15/201647.8548.1447.6947.777,159
6/14/201647.7747.7747.3847.609,737
6/13/201648.5048.5047.8347.8313,878
6/10/201648.7548.7548.3748.497,701
6/9/201649.1749.3449.0549.3013,020
6/8/201649.5249.5649.3049.522,806
6/7/201648.8549.3248.8549.2475,010
6/6/201648.3048.9648.3048.916,641
6/3/201648.2648.3348.0048.277,737
6/2/201648.1148.4047.9948.344,058
6/1/201647.5448.1447.5448.1410,435
5/31/201647.8848.0247.6647.845,855
5/27/201647.3747.7747.3747.774,157
5/26/201647.5247.5947.3047.419,020
5/25/201647.1547.4947.1547.455,424
5/24/201646.3646.9846.3646.939,104
5/23/201646.2446.4046.1946.195,794
5/20/201646.0446.3846.0446.347,977
5/19/201645.4545.6545.2945.599,860
5/18/201645.8146.2845.6245.695,573
5/17/201646.3646.7045.9546.087,127
5/16/201646.0646.6346.0646.487,890
5/13/201646.3146.3345.8446.0226,288
5/12/201647.0147.0146.1646.378,391
5/11/201646.9947.0646.7246.724,062
5/10/201646.9847.3546.9847.3214,671
5/9/201646.8147.0346.7846.8215,872
5/6/201647.0147.0646.7546.9912,297
5/5/201647.2547.3846.8246.907,360
5/4/201647.1547.4746.8447.0810,660
5/3/201647.1247.3547.0647.285,923
5/2/201648.0248.0947.6148.0910,791
4/29/201648.1748.1747.4647.9010,928
4/28/201648.9148.9548.2548.2739,310
4/27/201648.7449.1148.7149.1113,046
4/26/201648.2648.7548.2548.7036,154
4/25/201648.4048.4047.9848.1411,453
4/22/201648.2448.8048.2448.677,488
4/21/201648.5748.6848.1848.2119,885
4/20/201648.5448.8948.3348.827,616
4/19/201648.8348.8348.4148.5519,414
4/18/201648.0648.3648.0648.346,532
4/15/201647.9548.1847.9548.188,969
4/14/201648.3448.3448.0348.1013,529
4/13/201647.7748.3947.7748.356,019
4/12/201646.9247.4746.8047.445,322
4/11/201647.2147.3646.8446.844,904
4/8/201647.0747.1646.7746.917,456
4/7/201647.1447.1446.4546.649,710
4/6/201647.0147.3046.8647.305,635
4/5/201647.0147.1746.9346.975,765
4/4/201648.1248.1247.3547.4131,113
4/1/201648.0048.7347.2148.1316,821
3/31/201647.9648.1447.9448.006,008
3/30/201648.2548.2547.8947.9717,108
3/29/201647.3248.0247.2348.0122,936
3/28/201647.0747.3846.9947.2785,168
3/24/201646.8046.9946.6946.957,927
3/23/201647.3447.3446.9746.9710,004
3/22/201647.2947.8047.2947.679,048
3/21/201647.4047.5647.3747.563,731
3/18/201647.2747.6247.2747.588,337
3/17/201646.6847.3946.5647.2513,725
3/16/201645.9246.7645.9246.7511,853
3/15/201645.9146.3045.9146.166,356
3/14/201646.4346.6646.3646.527,741
3/11/201646.2546.6746.2546.625,057
3/10/201646.0646.1845.4845.814,492
3/9/201645.9845.9845.5945.768,685
3/8/201646.1946.1945.5545.5513,508
3/7/201646.1046.6646.1046.5817,071
3/4/201645.8846.5045.8846.2220,559
3/3/201645.1045.8145.1045.816,722
3/2/201644.6245.2144.6245.218,442
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center