$58.38 -0.06 (%) PrShs Sh Rs2000 Shs - NYSEARCA

Jun. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWM historical data

Date Open High Low Close Volume
6/2/201558.7158.8458.0058.38796,400
6/1/201558.3259.0658.1858.44727,557
5/29/201558.3158.9258.2858.67795,817
5/28/201558.4358.7158.3058.32472,735
5/27/201558.9259.2058.2258.28709,871
5/26/201558.6659.3258.6359.011,291,990
5/22/201558.2658.6258.0758.44507,038
5/19/201514.5714.6214.5514.57505,434
5/18/201514.7414.7614.5314.54764,408
5/15/201514.7314.7914.7014.702,285,760
5/14/201514.7714.8514.6814.691,136,250
5/13/201514.8114.9014.7814.85516,485
5/12/201514.8715.0414.8114.84911,656
5/11/201514.8414.8614.7214.83565,913
5/8/201514.8114.8714.7614.84553,266
5/7/201515.0215.0914.9014.94525,186
5/6/201515.0315.1314.9815.011,665,370
5/5/201514.8815.1314.8415.071,231,350
5/4/201514.9014.9114.7614.86762,526
5/1/201514.9615.0414.9014.93791,162
4/30/201514.7815.0814.7615.032,815,600
4/29/201514.6414.7314.5914.71811,697
4/28/201514.6314.7814.5414.55846,845
4/27/201514.4314.6814.3714.64758,752
4/24/201514.4314.5014.4214.49335,614
4/23/201514.5314.5514.4014.44631,026
4/22/201514.5214.6414.4814.49913,590
4/21/201514.4614.5314.4414.52327,610
4/20/201514.5814.6014.4814.50434,421
4/17/201514.5714.7214.5414.651,093,850
4/16/201514.4114.4514.3914.43768,199
4/15/201514.4414.4814.3414.401,315,130
4/14/201514.5014.6114.4714.52563,913
4/13/201514.5114.5214.4314.51639,233
4/10/201514.5414.5614.5014.52524,418
4/9/201514.5614.7414.5114.60528,383
4/8/201514.6514.6614.5214.55768,017
4/7/201514.6214.6714.5414.67827,361
4/6/201514.7314.7314.5414.58633,158
4/2/201514.6814.6814.5714.63409,745
4/1/201514.6814.8414.6714.67629,580
3/31/201514.7014.7214.6314.67592,777
3/30/201514.7514.7514.6014.621,187,450
3/27/201514.9214.9814.8114.83410,896
3/26/201514.9515.0214.8514.931,562,540
3/25/201514.5714.9214.5514.901,073,920
3/24/201514.5714.5914.5214.56767,437
3/23/201514.5514.5714.5114.55468,369
3/20/201514.6314.6314.5314.551,217,350
3/19/201514.7214.7414.6714.69787,357
3/18/201514.8414.9114.6614.701,195,680
3/17/201514.9014.9314.8114.84505,394
3/16/201514.9114.9114.8414.87928,338
3/13/201514.9115.1214.8914.96875,348
3/11/201515.2215.3015.1515.16582,604
3/10/201515.2015.3115.2015.261,131,910
3/9/201515.1315.1515.0615.07681,732
3/6/201515.0615.1814.9715.151,086,940
3/5/201514.9715.0514.9314.96339,314
3/4/201515.0215.0814.9814.991,313,220
3/3/201514.9115.0114.9014.95654,775
3/2/201514.9714.9714.8314.871,237,880
2/27/201514.9314.9814.8914.97378,207
2/26/201514.9515.0114.8914.911,210,560
2/25/201514.9815.0114.9214.95527,585
2/24/201515.0015.0314.9314.98725,800
2/23/201515.0515.1314.9915.00422,596
2/20/201515.0715.1814.9915.00699,014
2/19/201515.0915.1115.0115.05359,150
2/18/201515.1215.1615.0515.06710,424
2/17/201515.0915.1415.0415.07725,698
2/13/201515.1915.2315.1015.111,790,680
2/12/201515.3015.3215.1915.21491,601
2/11/201515.4015.4815.3415.38915,336
2/10/201515.3715.5615.3415.381,044,630
2/9/201515.4015.4815.3015.45754,161
2/6/201515.3215.4015.2215.351,513,400
2/5/201515.4715.5015.2815.31689,207
2/4/201515.5315.5615.4315.52836,410
2/3/201515.6815.6915.4615.481,514,980
2/2/201515.8416.0815.7415.771,774,080
1/30/201515.6715.9115.6115.901,519,320
1/29/201515.7215.8615.5615.571,369,800
1/28/201515.4415.8215.4315.762,345,170
1/27/201515.6115.6515.4415.53913,163
1/26/201515.6415.7315.4515.461,122,190
1/23/201515.5815.6715.5115.59845,828
1/22/201515.8016.0115.5815.591,618,990
1/21/201515.9315.9815.7815.91916,511
1/20/201515.7516.0015.7315.849,954,650
1/16/201516.1216.1515.7615.781,515,340
1/15/201515.7416.1015.7116.061,779,240
1/14/201515.9015.9615.7615.801,411,780
1/13/201515.6215.9215.4515.721,896,220
1/12/201515.6715.8515.6315.73939,581
1/9/201515.5415.7215.5315.70873,235
1/8/201515.7015.7215.5315.56823,500
1/6/201515.7016.1415.6916.031,522,480
1/5/201515.6315.8115.5715.721,172,140
1/2/201515.3815.6615.3315.521,050,030
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!