$50.02 +0.15 (%) RevenueShares Shs Mid Cap Fund - NYSEARCA

Mar. 27, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWK historical data

Date Open High Low Close Volume
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
12/24/201448.8849.0248.7348.9219,988
12/23/201448.9748.9748.8148.8416,793
12/22/201448.4348.6748.3548.4918,218
12/19/201448.4548.6148.1248.6110,977
12/18/201448.0648.1347.7748.088,513
12/17/201446.5247.4246.5147.395,478
12/16/201446.2347.0046.2346.3528,267
12/15/201447.0947.0946.2546.4815,031
12/12/201446.9447.1046.7446.7915,865
12/11/201447.3147.8047.2047.245,414
12/10/201447.8047.8046.9646.9717,055
12/9/201447.1247.9347.0147.9319,277
12/8/201447.8548.1647.4647.6412,767
12/5/201448.0948.2147.9047.908,904
12/4/201448.0948.1447.8147.886,360
12/3/201447.6648.2547.6648.259,749
12/2/201447.5947.7547.5347.6410,060
12/1/201447.9547.9547.2647.3812,169
11/28/201447.9748.1647.9748.051,959
11/26/201448.2948.3748.1848.206,937
11/25/201448.3648.4948.2248.3610,226
11/24/201448.1348.2648.0348.2521,479
11/21/201448.3248.3247.9448.067,288
11/20/201447.4647.7847.4647.714,932
11/19/201447.5647.5647.2447.424,957
11/18/201447.5047.7947.3647.629,800
11/17/201447.3747.4547.2047.3515,842
11/14/201447.5347.5347.3947.467,114
11/13/201447.6647.6847.1947.375,756
11/12/201447.1247.6647.1247.666,797
11/11/201447.3747.4447.2947.395,900
11/10/201447.3547.4847.3247.3811,094
11/7/201447.2147.3547.0647.314,529
11/6/201446.8647.1546.8447.156,345
11/5/201447.3147.3146.6146.73100,830
11/4/201446.6846.6946.4346.5362,811
11/3/201446.8146.9446.5346.6730,550
10/31/201446.7146.7746.3246.7712,763
10/30/201445.8246.1445.6746.0220,136
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center