$48.09 +0.19 (%) Oppenheimer Rev Shs Mid Cap Revenue ETF -

May. 2, 2016 | 04:00 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
5/2/201648.0248.0947.6148.0910,791
4/29/201648.1748.1747.4647.9010,928
4/28/201648.9148.9548.2548.2739,310
4/27/201648.7449.1148.7149.1113,046
4/26/201648.2648.7548.2548.7036,154
4/25/201648.4048.4047.9848.1411,453
4/22/201648.2448.8048.2448.677,488
4/21/201648.5748.6848.1848.2119,885
4/20/201648.5448.8948.3348.827,616
4/19/201648.8348.8348.4148.5519,414
4/18/201648.0648.3648.0648.346,532
4/15/201647.9548.1847.9548.188,969
4/14/201648.3448.3448.0348.1013,529
4/13/201647.7748.3947.7748.356,019
4/12/201646.9247.4746.8047.445,322
4/11/201647.2147.3646.8446.844,904
4/8/201647.0747.1646.7746.917,456
4/7/201647.1447.1446.4546.649,710
4/6/201647.0147.3046.8647.305,635
4/5/201647.0147.1746.9346.975,765
4/4/201648.1248.1247.3547.4131,113
4/1/201648.0048.7347.2148.1316,821
3/31/201647.9648.1447.9448.006,008
3/30/201648.2548.2547.8947.9717,108
3/29/201647.3248.0247.2348.0122,936
3/28/201647.0747.3846.9947.2785,168
3/24/201646.8046.9946.6946.957,927
3/23/201647.3447.3446.9746.9710,004
3/22/201647.2947.8047.2947.679,048
3/21/201647.4047.5647.3747.563,731
3/18/201647.2747.6247.2747.588,337
3/17/201646.6847.3946.5647.2513,725
3/16/201645.9246.7645.9246.7511,853
3/15/201645.9146.3045.9146.166,356
3/14/201646.4346.6646.3646.527,741
3/11/201646.2546.6746.2546.625,057
3/10/201646.0646.1845.4845.814,492
3/9/201645.9845.9845.5945.768,685
3/8/201646.1946.1945.5545.5513,508
3/7/201646.1046.6646.1046.5817,071
3/4/201645.8846.5045.8846.2220,559
3/3/201645.1045.8145.1045.816,722
3/2/201644.6245.2144.6245.218,442
3/1/201643.8144.4543.8144.396,570
2/29/201643.8144.0143.6343.7031,604
2/26/201643.7843.8943.5943.8011,193
2/25/201643.1143.3442.9443.3410,085
2/24/201642.2743.0541.9543.058,557
2/23/201642.9842.9842.5942.5917,010
2/22/201643.0543.1042.9443.0321,704
2/19/201642.3242.4341.9242.3415,968
2/18/201642.7442.7442.4042.6120,466
2/17/201641.7142.4241.7142.3718,179
2/16/201641.0241.5240.5341.4421,659
2/12/201640.2240.6640.2240.585,454
2/11/201639.3440.0539.3339.7932,117
2/10/201640.4740.8840.2740.3213,129
2/9/201639.8540.4139.7940.238,881
2/8/201640.4540.4539.7040.2230,511
2/5/201641.7841.8141.0641.095,185
2/4/201641.2441.9941.2441.997,176
2/3/201641.4241.4240.2741.36297,800
2/2/201641.3041.4341.0141.1390,080
2/1/201641.8442.3241.6142.139,077
1/29/201640.8342.1740.8342.1729,771
1/28/201641.1141.1140.5440.6216,275
1/27/201640.9341.3340.4540.648,245
1/26/201640.1841.0840.1841.0515,391
1/25/201640.7140.7639.9739.987,769
1/22/201640.4441.0040.4441.0027,051
1/21/201639.6340.4439.6340.0928,298
1/20/201639.3440.3638.4039.9147,179
1/19/201640.8940.8939.7440.0758,645
1/15/201640.1240.4439.6140.4335,485
1/14/201640.8241.4640.2541.17110,263
1/13/201642.2442.2440.5840.6233,879
1/12/201642.1142.3941.2341.9726,474
1/11/201642.1042.1441.3441.7328,059
1/8/201642.8742.8741.8641.8653,422
1/7/201643.0543.2642.4242.5244,025
1/6/201643.9544.1543.4943.69105,515
1/5/201644.7944.7944.3944.5722,640
1/4/201644.4244.6444.1144.6413,272
12/31/201545.3745.6345.2345.2924,271
12/30/201546.1146.1245.6045.608,901
12/29/201545.9546.0845.7746.016,610
12/28/201545.7345.8745.4445.7015,962
12/24/201546.2546.3446.1346.132,653
12/23/201545.8546.2545.8546.1811,121
12/22/201545.1745.5344.7245.3861,775
12/21/201544.9044.9344.5344.8921,982
12/18/201545.0245.0244.4344.4311,100
12/17/201545.7945.7944.9944.9939,341
12/16/201545.5645.8745.2945.7021,503
12/15/201545.0845.5145.0845.3923,024
12/14/201545.2345.3444.5544.7619,049
12/11/201545.6145.6445.2245.2414,146
12/10/201545.7546.1445.7546.016,370
12/9/201546.0546.6445.6445.829,981
12/8/201545.8946.3845.8946.2014,361
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center