$51.80 -0.04 (%) RevenueShares Shs Navellier Overall A-100 Fund - NYSEARCA

May. 26, 2015 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWV historical data

Date Open High Low Close Volume
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
4/13/201551.2151.2151.2151.21209
4/10/201551.1151.1151.1151.110
4/9/201550.6550.6550.6550.650
4/8/201550.6550.6550.6550.65404
4/7/201550.5050.5050.5050.500
4/6/201549.5450.5049.5450.50478
4/2/201550.4850.4850.4850.48100
4/1/201550.7450.7450.7450.74100
3/31/201550.5950.5950.5950.59256
3/30/201550.3950.7450.3950.74478
3/27/201549.8149.8549.8149.85363
3/26/201549.5249.5249.5249.520
3/25/201550.6150.6150.6150.610
3/24/201551.0351.0351.0351.030
3/23/201551.0951.0951.0351.03990
3/20/201550.9450.9450.9450.940
3/19/201550.6450.9550.6450.941,867
3/18/201550.1750.1750.1750.170
3/17/201550.6450.6450.0550.171,090
3/16/201550.2950.2950.2950.29100
3/13/201549.7649.7649.7649.760
3/11/201549.4049.4049.4049.40110
3/10/201549.3649.3849.3149.311,764
3/9/201549.8449.8449.8449.840
3/6/201550.0050.0049.8449.84361
3/5/201550.5250.5250.5250.52100
3/4/201550.3550.3550.3450.34590
3/3/201550.5350.5350.5350.530
3/2/201550.0850.0850.0850.080
2/27/201550.5550.5550.5550.550
2/26/201550.5050.5550.5050.55546
2/25/201550.6650.6650.6650.660
2/24/201550.4850.4850.4850.480
2/23/201550.8950.8950.4850.48300
2/20/201550.4850.5350.4850.53221
2/19/201549.9949.9949.9949.990
2/18/201550.0950.0949.9949.99200
2/17/201549.9550.1549.9550.151,554
2/13/201549.7249.7249.7249.720
2/12/201549.3049.3049.3049.300
2/11/201549.2449.3049.2449.30406
2/10/201548.3948.3948.3948.390
2/9/201549.5649.5649.5649.560
2/6/201549.5649.5649.5649.56100
2/5/201549.4849.5649.4849.56200
2/4/201549.0249.0249.0249.020
2/3/201548.8949.0248.8949.021,515
2/2/201548.6648.6648.6648.66130
1/30/201549.1649.1649.1649.160
1/29/201549.0049.0049.0049.000
1/28/201549.0049.0049.0049.00100
1/27/201549.1549.1549.1549.15320
1/26/201549.1549.1549.1549.150
1/23/201549.1549.1549.1549.15100
1/22/201548.8048.9048.7748.901,289
1/21/201548.3648.3648.3648.36263
1/20/201548.7948.7948.7948.79245
1/16/201547.4047.4047.4047.400
1/15/201547.6347.6347.6347.630
1/14/201548.6248.6248.6248.620
1/13/201548.6248.6248.6248.62510
1/12/201548.1748.1748.0348.061,972
1/9/201548.5148.5148.5148.51250
1/8/201547.7147.7147.7147.710
1/6/201548.0148.0147.7347.73862
1/5/201548.0048.0048.0048.000
1/2/201548.6748.6748.0048.00778
12/31/201448.6448.6448.6448.640
12/30/201448.9448.9448.6248.64550
12/29/201458.3458.3458.3458.340
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center