$48.06 +0.34 (%) RevenueShares Shs Mid Cap Fund - NYSEARCA

Nov. 21, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWK historical data

Date Open High Low Close Volume
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
9/2/201448.3548.4648.1248.3010,971
8/29/201448.1248.1848.0248.1310,602
8/28/201447.9748.0647.7947.955,602
8/27/201448.2848.2848.0248.1114,404
8/26/201448.0348.2148.0148.1015,143
8/25/201447.9847.9847.7447.856,834
8/22/201447.7247.7747.6747.7418,402
8/21/201447.7347.7747.5347.7218,359
8/20/201447.5547.7347.4247.699,136
8/19/201447.4247.6047.4247.5711,118
8/18/201447.0747.2946.9447.2914,079
8/15/201446.9046.9546.3646.657,328
8/14/201446.6146.7846.5846.7314,675
8/13/201446.2246.5346.1246.4215,373
8/12/201446.1046.3245.9146.069,514
8/11/201446.2146.4746.1946.2224,480
8/8/201445.6046.0145.6045.998,686
8/7/201445.8445.8445.4645.554,821
8/6/201445.6745.8845.6245.734,422
8/5/201445.6145.9145.4445.6426,445
8/4/201445.6945.8845.3445.8512,479
8/1/201445.7945.7945.2045.568,666
7/31/201446.4446.4445.7345.7313,270
7/30/201446.6546.7446.5246.7112,360
7/29/201446.9047.0246.6746.6711,055
7/28/201446.6046.9646.6046.847,419
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center