$47.58 -0.28 (%) RevenueShares Shs Mid Cap Fund - NYSEARCA

Jan. 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
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
10/29/201446.3046.4145.6446.0020,605
10/28/201445.4846.0845.3046.087,797
10/27/201445.0445.2144.8145.1817,795
10/24/201445.2045.3345.0445.3111,013
10/23/201444.9045.3944.7745.0621,585
10/22/201445.0745.1444.3944.3912,091
10/21/201444.3144.9544.2044.9226,524
10/20/201443.1643.7943.1643.7728,982
10/17/201443.5343.7543.2843.3412,077
10/16/201441.8243.1041.8243.0743,144
10/15/201441.9142.8641.0742.61113,451
10/14/201442.4742.9842.3242.3719,372
10/13/201442.7142.9442.1842.1833,501
10/10/201443.5543.7042.7442.7534,004
10/9/201444.6244.6243.5143.51106,881
10/8/201444.1344.7243.6744.709,378
10/7/201444.5944.7344.1944.1913,575
10/6/201444.9744.9744.6944.8262,307
10/3/201444.8945.1544.8945.0112,044
10/2/201444.7244.9544.0344.8118,472
10/1/201445.2645.2644.5144.5828,101
9/30/201445.9645.9645.5445.629,147
9/29/201445.7746.0345.7245.983,714
9/26/201445.9646.0745.8546.0414,137
9/25/201446.3546.3545.7045.8413,207
9/24/201446.3446.5846.0646.529,357
9/23/201446.6346.7046.3446.3512,717
9/22/201447.2147.2146.7546.8212,944
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center