REVENUESHARES MID CAP $38.72

down -0.73


22/5/2013 04:22 PM  |  NYSEARCA : RWK  |  Industries :
Type:

RWK historical data

Date Open High Low Close Volume
5/22/2013 39.62 39.71 38.59 38.72 63
5/21/2013 39.30 39.48 39.23 39.45 57
5/20/2013 39.29 39.43 39.21 39.23 119
5/17/2013 39.00 39.25 39.00 39.18 41
5/16/2013 39.02 39.15 38.66 38.74 42
5/15/2013 38.69 39.13 38.69 39.10 87
5/14/2013 38.67 38.75 38.66 38.67 73
5/13/2013 38.30 38.46 38.23 38.34 44
5/10/2013 38.22 38.51 38.20 38.51 58
5/9/2013 38.44 38.44 38.27 38.27 36
5/8/2013 38.15 38.34 38.11 38.34 84
5/7/2013 38.05 38.09 38.02 38.09 8
5/6/2013 37.64 37.88 37.64 37.87 75
5/3/2013 37.71 37.81 37.65 37.66 398
5/2/2013 36.86 37.10 36.86 37.04 52
5/1/2013 37.07 37.07 36.68 36.73 205
4/30/2013 37.04 37.25 37.00 37.25 25
4/29/2013 36.96 37.11 36.96 37.02 54
4/26/2013 36.85 36.86 36.75 36.81 47
4/25/2013 36.87 37.17 36.87 36.97 115
4/24/2013 36.65 36.83 36.55 36.81 102
4/23/2013 36.17 36.46 36.10 36.43 207
4/22/2013 35.46 36.09 35.46 35.92 31
4/19/2013 35.64 35.82 35.64 35.73 80
4/18/2013 35.69 35.69 35.39 35.49 26
4/17/2013 36.12 36.12 35.34 35.62 1168
4/16/2013 36.02 36.28 35.95 36.28 90
4/15/2013 36.47 36.47 35.67 35.80 170
4/12/2013 37.23 37.23 36.93 37.03 58
4/11/2013 37.15 37.38 37.15 37.28 156
4/10/2013 36.66 37.12 36.66 37.07 135
4/9/2013 36.48 36.74 36.43 36.69 72
4/8/2013 36.28 36.52 36.08 36.49 199
4/5/2013 35.85 36.22 35.30 36.20 120
4/4/2013 36.08 36.31 36.03 36.22 54
4/3/2013 36.74 36.74 36.04 36.10 538
4/2/2013 37.24 37.33 36.72 36.75 119
4/1/2013 37.61 37.61 36.93 37.00 659
3/28/2013 37.43 37.54 37.28 37.48 623
3/27/2013 37.07 37.43 36.89 37.43 112
3/26/2013 37.19 37.31 37.09 37.25 61
3/25/2013 37.18 37.31 36.88 37.00 229
3/22/2013 37.19 37.19 37.03 37.03 16
3/21/2013 37.08 37.25 37.01 37.03 406
3/20/2013 37.21 37.37 37.03 37.29 35
3/19/2013 37.22 37.27 36.71 37.00 411
3/18/2013 37.12 37.32 36.86 37.09 1126
3/15/2013 37.15 37.25 37.05 37.25 378
3/14/2013 37.16 37.22 36.98 37.22 59
3/13/2013 36.72 36.97 36.66 36.91 213
3/12/2013 36.65 36.74 36.53 36.68 63
3/11/2013 36.58 36.72 36.56 36.62 97
3/8/2013 36.53 36.64 36.36 36.64 76
3/7/2013 36.15 36.31 36.12 36.29 54
3/6/2013 36.09 36.17 36.00 36.10 95
3/5/2013 35.88 36.03 35.88 35.96 110
3/4/2013 35.40 35.54 35.23 35.54 104
3/1/2013 35.30 35.52 35.01 35.52 80
2/28/2013 35.61 35.84 35.61 35.65 46
2/27/2013 35.28 35.77 35.28 35.69 66
2/26/2013 35.03 35.20 34.79 35.14 106
2/25/2013 35.89 35.89 35.30 35.37 91
2/22/2013 35.78 35.81 35.54 35.75 55
2/21/2013 35.85 35.85 35.35 35.48 1234
2/20/2013 36.65 36.65 35.86 35.91 94
2/19/2013 36.47 36.65 36.47 36.65 188
2/15/2013 36.36 36.45 36.20 36.30 82
2/14/2013 36.20 36.34 36.17 36.34 26
2/13/2013 36.08 36.15 35.92 36.04 35
2/12/2013 35.87 35.91 35.81 35.90 103
2/11/2013 35.73 35.77 35.68 35.77 60
2/8/2013 35.74 35.85 35.73 35.83 407
2/7/2013 35.58 35.58 35.28 35.55 112
2/6/2013 35.22 35.59 35.22 35.56 429
2/5/2013 35.19 35.39 35.09 35.37 151
2/4/2013 35.26 35.29 35.04 35.05 71
2/1/2013 35.33 35.43 35.32 35.37 65
1/31/2013 34.95 35.19 34.95 35.14 200
1/30/2013 35.03 35.14 34.95 34.95 171
1/29/2013 35.03 35.17 35.01 35.16 78
1/28/2013 35.24 35.24 34.94 35.06 75
1/25/2013 34.86 34.98 34.83 34.96 394
1/24/2013 34.57 34.89 34.57 34.71 56
1/23/2013 34.46 34.55 34.42 34.53 405
1/22/2013 34.31 34.50 34.27 34.47 106
1/18/2013 34.06 34.21 34.02 34.18 200
1/17/2013 33.98 34.19 33.95 34.10 207
1/16/2013 33.66 33.80 33.62 33.71 103
1/15/2013 33.38 33.83 33.38 33.81 175
1/14/2013 33.60 33.61 33.49 33.56 204
1/11/2013 33.36 33.60 33.36 33.57 117
1/10/2013 33.49 33.49 33.31 33.46 137
1/9/2013 33.15 33.24 33.10 33.24 161
1/8/2013 33.24 33.24 33.00 33.00 64
1/7/2013 33.35 33.35 33.20 33.27 200
1/4/2013 33.22 33.54 33.07 33.48 237
1/3/2013 32.97 33.25 32.97 33.00 71
1/2/2013 32.82 33.00 32.68 32.98 949
12/31/2012 31.57 32.11 31.51 32.08 115
12/28/2012 31.71 31.77 31.57 31.57 96
Marketplace
Trading Center