$47.04 -0.21 (%) RevenueShares Shs Navellier Overall A-100 Fund - NYSEARCA

Sep. 2, 2015 | 12:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWV historical data

Date Open High Low Close Volume
9/2/201547.2547.2546.9747.04700
9/1/201547.1047.2547.1047.25450
8/31/201548.5148.5148.0148.01622
8/28/201548.8048.8048.8048.802,000
8/27/201548.4548.6347.9948.471,200
8/26/201546.7647.5946.7647.59382
8/25/201550.8150.8147.2547.35880
8/24/201545.0047.7244.3147.501,429
8/21/201548.5348.5348.5348.53181
8/20/201550.2150.2150.2150.21120
8/19/201551.1851.2051.1851.20473
8/18/201551.3251.3251.3251.320
8/17/201550.4751.3250.4751.32763
8/14/201550.4450.4850.4450.482,043
8/13/201549.9149.9149.9149.91461
8/12/201550.0950.0950.0950.09301
8/11/201550.6950.6950.6950.69145
8/10/201551.0951.0951.0251.05447
8/7/201550.5050.6050.3750.601,787
8/6/201550.7950.7950.7950.79192
8/5/201551.5151.5151.5151.51326
8/4/201550.9250.9350.9150.91725
8/3/201551.3351.3950.8150.821,026
7/31/201550.5451.4950.5451.151,433
7/30/201550.9351.1550.9351.09721
7/29/201550.7051.1450.7051.141,420
7/28/201550.5350.5950.5350.59335
7/27/201551.1051.1050.1450.364,837
7/24/201551.4851.4851.2551.25650
7/23/201552.0352.0351.7651.791,508
7/22/201551.8751.9851.8551.981,870
7/21/201551.8351.8351.8051.80620
7/20/201552.5052.5052.2752.271,023
7/17/201552.1552.1952.0752.091,594
7/16/201552.4052.4052.2052.20950
7/15/201552.1252.1251.9952.051,195
7/14/201551.8651.9751.8651.97588
7/13/201551.7051.8251.5851.581,115
7/10/201551.2651.2951.2651.29401
7/9/201550.8650.8650.8650.86104
7/8/201550.8150.8650.8150.851,145
7/7/201550.2450.8750.2450.87633
7/6/201551.3351.3351.0551.05478
7/2/201552.6152.6151.4551.45838
7/1/201551.8051.8051.7851.78937
6/30/201551.6751.6751.5651.59996
6/29/201552.0052.0051.3751.371,344
6/26/201552.1252.2052.1252.20475
6/25/201552.5952.5952.2252.331,201
6/24/201552.9352.9352.1952.19458
6/23/201552.3952.3952.3952.39396
6/22/201551.7352.6451.7352.43861
6/19/201552.0352.0352.0352.030
6/18/201551.2252.0351.2252.03600
6/17/201551.4751.5451.4751.541,172
6/16/201551.0951.3851.0951.38240
6/15/201551.5351.5351.5351.530
6/12/201551.6851.6851.4051.531,197
6/11/201551.2751.2751.2751.270
6/10/201551.2751.2751.2751.27302
6/9/201550.3650.7550.3650.75289
6/8/201551.3251.3751.0651.061,850
6/5/201551.1951.1951.1951.19248
6/4/201551.4351.5351.1951.19574
6/3/201551.4051.4051.4051.40150
6/2/201551.5651.5651.4351.431,575
6/1/201551.9552.0051.9552.00481
5/29/201551.1951.6951.1451.69837
5/28/201551.6651.6651.6651.66135
5/27/201551.7351.7351.7351.73421
5/26/201551.8651.8651.8051.803,037
5/22/201551.8451.8451.8451.84225
5/21/201551.6951.6951.6951.690
5/20/201551.7951.7951.7951.790
5/19/201551.4151.4151.4151.410
5/18/201551.0551.6251.0051.411,025
5/15/201551.0051.1150.9051.111,205
5/14/201550.7450.7450.7450.74256
5/13/201550.1350.1350.0450.04900
5/12/201550.4150.4150.4150.410
5/11/201550.4050.4050.4050.400
5/8/201550.2650.4050.2350.401,856
5/7/201549.5049.5049.5049.50150
5/6/201549.5049.5049.5049.500
5/5/201549.5049.5049.5049.50100
5/4/201550.2450.2450.1850.21576
5/1/201550.0050.0049.9450.001,100
4/30/201550.0050.0050.0050.00300
4/29/201551.5051.5051.5051.50352
4/28/201551.0051.0051.0051.00100
4/27/201551.8051.8051.1651.16710
4/24/201551.6751.6951.6251.621,904
4/23/201551.3151.3151.3151.31371
4/22/201551.3151.3151.3151.31150
4/21/201550.7450.7450.7450.740
4/20/201550.6950.7450.6950.74250
4/17/201550.2050.2050.1550.15361
4/16/201551.0151.0151.0151.01588
4/15/201550.8150.8150.8150.81135
4/14/201551.5051.5051.5051.50122
  • Showing 1-100 of 1,253 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!