$61.99 -0.59 (%) PrShs Sh Rs2000 Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWM historical data

Date Open High Low Close Volume
8/28/201562.6162.7061.9261.991,024,680
8/27/201563.1863.7362.2262.581,801,390
8/26/201564.0965.5163.5963.781,722,650
8/25/201562.8065.4362.8065.292,006,300
8/24/201565.3465.6162.8464.912,667,900
8/21/201562.4062.7861.5762.492,757,810
8/20/201560.7561.7060.6061.651,555,940
8/19/201559.9660.5259.6760.161,772,620
8/18/201559.1859.6559.1859.59393,084
8/17/201559.9260.1259.1059.13591,269
8/14/201560.2060.4259.7059.73521,518
8/13/201559.8560.2359.6360.13517,162
8/12/201560.1660.9359.7759.93959,208
8/11/201559.7160.1059.4159.811,050,600
8/10/201559.7559.7959.2159.31676,848
8/7/201559.8960.4159.7560.01936,274
8/6/201558.7560.0558.7059.63999,329
8/5/201558.7259.0258.2658.85436,690
8/4/201558.8159.1758.5458.96497,154
8/3/201558.5159.2558.4758.87793,650
7/31/201558.7858.8958.2258.57891,135
7/30/201559.1859.4858.8058.85536,002
7/29/201559.3459.5158.8659.04901,634
7/28/201559.5760.3159.1159.221,281,720
7/27/201559.4859.8759.3759.74897,006
7/24/201558.3459.2858.2459.22571,870
7/23/201557.6358.4257.5058.31391,118
7/22/201558.0858.1357.6057.68188,899
7/21/201557.6358.0457.3157.88236,949
7/20/201557.2857.7457.2757.59565,354
7/17/201557.0657.4857.0357.29569,328
7/16/201557.1657.2356.8857.02651,837
7/15/201557.0657.5357.0057.44746,693
7/14/201557.5157.5156.9957.10713,573
7/13/201557.7957.8057.3857.46665,255
7/10/201558.2358.4658.0058.07986,690
7/9/201558.4458.9958.3958.94723,332
7/8/201558.7659.4658.4959.131,063,500
7/7/201558.2359.3558.2158.251,563,100
7/6/201558.7258.7257.9658.29696,286
7/2/201557.8458.4957.7558.28653,750
7/1/201557.6058.1957.4557.87635,164
6/30/201557.8858.3057.8557.99969,029
6/29/201557.3158.3857.0958.311,228,200
6/26/201556.6057.1756.5256.92629,282
6/25/201556.5357.0056.4956.72295,538
6/24/201556.3456.7956.2056.70439,423
6/23/201556.3856.5156.2256.23384,134
6/22/201556.5056.6356.3256.36580,843
6/19/201556.7756.8656.6356.78591,758
6/18/201557.2457.2456.6056.75644,506
6/17/201557.2957.6157.1857.51461,099
6/16/201557.9257.9257.3357.43414,561
6/15/201558.0458.5557.7157.82567,906
6/12/201557.6257.8657.5757.64254,970
6/11/201557.5857.6657.4057.48341,469
6/10/201558.1658.1757.4357.65644,540
6/9/201558.2558.7958.1858.35300,793
6/8/201557.9658.3057.8358.19613,686
6/5/201558.5058.8957.8857.921,150,130
6/4/201558.0958.5357.8458.341,140,950
6/3/201558.2358.3957.7157.781,101,200
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
  • Showing 1-100 of 1,252 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!