RevenueShares Shs Mid Cap Fund $46.84

down -0.11


28/7/2014 03:58 PM  |  NYSEARCA : RWK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWK historical data

Date Open High Low Close Volume
7/25/201446.9947.1946.9446.957,322
7/24/201447.3447.5047.2247.2534,310
7/23/201447.2647.3747.1247.3227,435
7/22/201447.2547.4247.2447.257,531
7/21/201447.0947.1246.7746.9913,118
7/18/201446.8147.2746.8147.2215,311
7/17/201446.9747.2546.6246.6423,233
7/16/201447.2447.7646.9747.087,245
7/15/201447.0847.1846.8446.936,246
7/14/201447.2747.2947.0747.0910,706
7/11/201447.0547.0646.7546.9613,503
7/10/201446.7347.1946.7347.105,540
7/9/201447.3247.4047.3047.302,456
7/8/201447.5947.5947.1447.3718,014
7/7/201448.2148.2147.6747.7448,161
7/3/201448.1548.2448.0548.2412,555
7/2/201448.2048.2047.8747.8720,090
7/1/201448.1148.4448.1148.2420,882
6/30/201447.4947.8047.4947.7510,350
6/27/201447.3347.5847.3147.506,978
6/26/201447.2547.3446.9947.295,289
6/25/201446.7847.3346.1447.3310,490
6/24/201447.4347.7447.0547.0512,009
6/20/201447.4147.6247.4147.506,321
6/19/201447.5947.5947.2547.3919,198
6/18/201447.2547.4747.1047.457,507
6/17/201446.8147.4846.8147.2912,669
6/16/201446.8946.9546.5846.7718,737
6/13/201446.7846.9646.5946.9215,937
6/12/201447.0447.0446.6146.7217,109
6/11/201447.1747.1846.9147.1819,457
6/10/201447.3447.3447.1347.3413,930
6/9/201447.2747.4947.2747.3750,540
6/6/201447.0747.3047.0447.1714,799
6/5/201446.3146.9146.2846.7811,995
6/4/201446.2546.6346.2346.329,610
6/3/201446.0946.2446.0546.179,215
6/2/201446.1446.2545.7146.236,743
5/30/201446.1546.2345.9046.0716,875
5/29/201445.8146.1245.8146.087,041
5/28/201445.8846.0745.7046.069,373
5/27/201446.0146.0945.8946.034,754
5/23/201445.4445.7045.3845.699,827
5/22/201445.2245.5444.8045.486,654
5/21/201445.0345.2044.8045.087,803
5/20/201445.0345.0844.7044.914,885
5/19/201445.0945.5545.0845.3729,759
5/16/201444.8445.0744.7545.073,462
5/15/201445.1245.1244.3844.9314,758
5/13/201445.8046.0345.6945.809,158
5/12/201445.3645.9445.3645.9115,132
5/8/201445.2245.5444.7944.7929,384
5/7/201444.9045.0444.5144.9224,420
5/6/201444.9245.1744.7244.767,230
5/5/201444.9145.2044.6245.1047,743
5/2/201445.1445.5345.0845.197,382
5/1/201444.9445.3844.9445.1119,094
4/30/201444.6945.0544.6944.9610,228
4/29/201444.9244.9944.7544.759,884
4/28/201444.8945.1644.5044.705,992
4/25/201445.0045.0944.6644.7813,588
4/24/201445.4045.4044.8445.229,639
4/23/201445.5345.5845.4045.476,745
4/22/201445.0145.5245.0145.4328,671
4/21/201444.9745.0844.9044.997,719
4/17/201444.7345.0544.7244.9612,494
4/16/201444.6944.7644.4344.7110,302
4/15/201444.4644.4643.5844.3723,248
4/14/201444.2144.2643.8744.0611,988
4/11/201444.2844.4043.6643.9118,822
4/10/201445.4745.4744.4744.61111,745
4/9/201445.1745.4544.9845.428,767
4/8/201444.7245.0144.3844.957,442
4/7/201445.5045.5044.4844.6418,406
4/4/201446.2946.5545.3745.3714,126
4/3/201446.2846.2845.9446.1314,006
4/2/201446.0546.2745.9446.228,470
4/1/201445.6345.9945.6345.996,511
3/31/201445.1745.5945.1745.597,137
3/28/201444.7545.1744.7544.836,910
3/27/201444.5844.7744.5244.5616,478
3/26/201445.5945.5944.7544.7517,614
3/25/201445.2045.3045.0745.309,128
3/24/201445.2745.3145.0045.146,413
3/21/201445.6245.9345.5345.5710,078
3/20/201445.2545.5745.1945.4812,109
3/19/201445.5445.6545.2645.376,368
3/18/201445.2145.7145.2145.718,897
3/17/201444.9745.2344.9745.2012,565
3/14/201444.4844.9944.4844.8019,764
3/13/201445.3645.3644.4944.6015,693
3/12/201444.8845.2044.8045.1913,272
3/11/201445.3345.6945.0345.1114,286
3/10/201445.5845.5845.3345.4011,007
3/7/201445.7345.8745.6145.7421,717
3/6/201445.6545.7645.5245.6414,819
3/5/201445.5945.6245.4045.5114,896
3/4/201445.5945.7045.4845.6514,234
3/3/201444.9744.9944.5944.8415,225
2/28/201445.1545.4145.0745.105,280
Trading Center