$56.11 -0.16 (%) Oppenheimer Rev Shs Mid Cap Revenue ETF - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWK historical data

Date Open High Low Close Volume
12/9/201656.1856.2156.0256.1125,011
12/8/201655.9256.4155.5756.2725,674
12/7/201655.0155.6854.8655.5620,402
12/6/201654.3954.8954.2954.8930,861
12/5/201653.8554.3353.8554.2850,383
12/2/201653.5853.7853.5353.6322,880
12/1/201653.8053.9353.3753.4727,842
11/30/201654.0854.0853.5053.5030,474
11/29/201653.5753.7753.5153.5514,941
11/28/201654.0554.0553.5853.5912,354
11/25/201653.9854.0653.9854.023,026
11/23/201653.7053.9553.4753.958,919
11/21/201652.9753.0552.8053.0519,970
11/18/201652.8652.8652.7152.7129,947
11/17/201652.7352.8352.5752.8319,995
11/16/201652.2752.3352.0752.3032,716
11/15/201651.9852.2651.7452.2417,212
11/14/201651.4252.0951.4252.0918,746
11/11/201650.4350.9450.3550.9410,504
11/10/201650.2950.7850.0750.349,067
11/9/201648.7550.0248.5449.8129,572
11/8/201648.5649.1348.5648.9447,545
11/7/201648.6348.9148.6348.808,779
11/4/201647.7648.2247.7647.856,147
11/3/201648.0748.0747.6047.6529,999
11/2/201648.1348.3147.8648.026,110
11/1/201648.9148.9147.9248.288,814
10/31/201648.4748.6748.4648.6713,454
10/28/201648.3648.8448.2348.44148,523
10/27/201649.0049.0048.5048.528,636
10/26/201649.0449.3449.0449.043,901
10/25/201649.6549.6549.1949.255,209
10/24/201649.8549.9949.5049.6915,062
10/21/201649.1349.4849.1349.488,697
10/20/201649.5549.5549.2449.426,394
10/19/201649.4549.6549.2149.655,041
10/18/201649.9549.9549.2649.3021,836
10/17/201649.0949.2448.9749.0220,541
10/14/201649.4849.4948.9848.9813,717
10/13/201648.9749.2448.6749.0917,788
10/12/201649.4249.5449.1949.3817,570
10/11/201649.9749.9749.0949.2926,064
10/10/201650.1150.4450.1150.1433,641
10/7/201650.2750.2749.5349.808,500
10/6/201649.9350.1449.7850.1417,839
10/5/201649.8450.3049.8450.0825,633
10/4/201649.9550.0549.4049.4816,865
10/3/201649.9050.0749.8249.909,252
9/30/201649.9550.3949.9450.397,892
9/29/201650.0550.1049.5249.796,194
9/28/201649.7250.2449.6050.247,682
9/27/201649.5149.7049.4249.665,361
9/26/201649.5949.7549.5749.574,934
9/23/201650.2350.2349.9449.9515,879
9/22/201650.1250.3450.0550.2913,905
9/21/201649.3049.7149.1249.6817,895
9/20/201649.7849.7849.1649.167,853
9/19/201649.8849.8849.4949.547,983
9/16/201648.7349.0048.7348.986,111
9/15/201648.5149.2248.5049.1115,534
9/14/201648.8448.8448.5048.546,775
9/13/201649.2249.2248.6248.789,110
9/12/201648.9049.7148.9049.654,626
9/9/201650.1050.1149.0349.1616,249
9/8/201650.4850.6950.4750.574,872
9/7/201650.3950.7050.3950.683,352
9/6/201650.6650.6650.2650.374,988
9/2/201650.4450.5350.3950.535,340
9/1/201650.1550.1549.8950.076,437
8/31/201650.5250.5250.0350.283,865
8/30/201650.5050.6550.3350.4623,428
8/29/201650.5050.6650.4850.566,590
8/26/201650.4650.6749.9350.167,100
8/25/201650.2250.5350.2150.317,128
8/24/201650.6350.6550.3250.348,779
8/23/201650.8050.8650.8050.836,281
8/22/201650.4250.4250.1950.426,032
8/19/201650.2850.5050.2850.495,246
8/18/201650.1450.4450.1450.4012,682
8/17/201650.3050.3049.8950.026,823
8/16/201650.8950.8950.4150.436,157
8/15/201650.2450.8350.2450.797,188
8/12/201650.3450.3750.1050.256,819
8/11/201650.3850.4250.0950.366,755
8/10/201650.2650.3249.9549.98121,721
8/9/201650.3750.4650.2450.312,546
8/8/201650.5250.5250.3650.377,365
8/5/201650.2450.4650.2350.434,910
8/4/201650.0150.0149.7349.806,423
8/3/201649.2649.8449.2649.805,071
8/2/201649.8449.8449.1049.3214,482
8/1/201650.3450.3449.9149.952,247
7/29/201650.0250.4149.7850.414,932
7/28/201649.8450.2149.8450.205,725
7/27/201650.3350.3349.8150.026,777
7/26/201649.7650.2749.7650.2513,630
7/25/201649.9749.9749.7549.784,108
7/22/201649.6349.9749.6349.933,007
7/21/201650.0250.0649.6549.788,658
7/20/201649.4949.9649.4949.9412,184
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center