REVENUESHARES NAVELLIER OVERAL $45.79


13/6/2013 03:13 PM  |  NYSEARCA : RWV  |  Industries :
Type:

RWV historical data

Date Open High Low Close Volume
6/18/2013 45.79 45.79 45.79 45.79 0
6/17/2013 45.79 45.79 45.79 45.79 0
6/14/2013 45.79 45.79 45.79 45.79 0
6/13/2013 45.17 45.79 45.17 45.79 6
6/12/2013 46.02 46.02 46.02 46.02 0
6/11/2013 46.02 46.02 46.02 46.02 0
6/10/2013 46.02 46.02 46.02 46.02 0
6/7/2013 46.02 46.02 46.02 46.02 0
6/6/2013 46.02 46.02 46.02 46.02 0
6/5/2013 46.02 46.02 46.02 46.02 0
6/4/2013 46.02 46.02 46.02 46.02 3
6/3/2013 47.12 47.12 47.12 47.12 0
5/31/2013 45.20 47.20 45.20 47.12 69
5/30/2013 47.40 47.40 47.15 47.15 4
5/29/2013 47.06 47.06 47.06 47.06 0
5/28/2013 47.06 47.06 47.06 47.06 0
5/24/2013 47.06 47.06 47.06 47.06 3
5/23/2013 47.59 47.59 47.59 47.59 0
5/22/2013 47.59 47.59 47.59 47.59 0
5/21/2013 47.59 47.59 47.59 47.59 0
5/20/2013 47.59 47.59 47.59 47.59 0
5/17/2013 47.52 47.59 47.52 47.59 6
5/16/2013 47.53 47.53 47.25 47.25 2
5/15/2013 48.10 48.10 47.90 47.90 4
5/14/2013 46.96 47.14 46.96 47.14 18
5/13/2013 47.30 47.30 47.30 47.30 0
5/10/2013 47.30 47.30 47.30 47.30 0
5/9/2013 47.30 47.30 47.30 47.30 0
5/8/2013 48.80 48.80 47.30 47.30 6
5/7/2013 46.65 46.65 46.65 46.65 0
5/6/2013 46.65 46.65 46.65 46.65 1
5/3/2013 46.27 46.57 46.27 46.57 4
5/2/2013 45.79 45.79 45.79 45.79 9
5/1/2013 45.63 45.63 45.19 45.19 13
4/30/2013 45.60 45.60 45.60 45.60 1
4/29/2013 45.88 45.88 45.88 45.88 0
4/26/2013 45.88 45.88 45.88 45.88 5
4/25/2013 46.00 46.01 45.67 46.01 11
4/24/2013 45.00 45.00 45.00 45.00 0
4/23/2013 45.00 45.00 45.00 45.00 7
4/22/2013 45.06 45.07 45.06 45.07 7
4/19/2013 44.89 44.89 44.89 44.89 0
4/18/2013 44.89 44.89 44.89 44.89 0
4/17/2013 44.89 44.89 44.89 44.89 0
4/16/2013 44.78 44.89 44.78 44.89 8
4/15/2013 45.26 45.26 45.05 45.05 13
4/12/2013 45.34 45.48 45.25 45.33 14
4/11/2013 45.64 45.64 45.64 45.64 0
4/10/2013 45.56 45.64 45.56 45.64 8
4/9/2013 45.33 45.33 45.33 45.33 2
4/8/2013 44.92 45.18 44.92 45.18 18
4/5/2013 45.71 45.71 45.71 45.71 0
4/4/2013 45.71 45.71 45.71 45.71 0
4/3/2013 45.71 45.71 45.71 45.71 1
4/2/2013 46.14 46.14 46.14 46.14 0
4/1/2013 45.75 46.14 45.75 46.14 20
3/28/2013 46.10 46.10 46.10 46.10 11
3/27/2013 46.16 46.16 46.16 46.16 2
3/26/2013 45.83 45.93 45.83 45.93 7
3/25/2013 45.95 46.22 45.95 46.15 21
3/22/2013 45.57 45.57 45.57 45.57 2
3/21/2013 45.64 45.69 45.64 45.69 3
3/20/2013 44.96 44.96 44.96 44.96 0
3/19/2013 44.96 44.96 44.96 44.96 1
3/18/2013 45.26 45.72 45.26 45.72 4
3/15/2013 45.55 45.55 45.55 45.55 0
3/14/2013 45.86 45.86 45.55 45.55 10
3/13/2013 45.48 45.54 45.48 45.54 20
3/12/2013 45.46 45.46 45.46 45.46 1
3/11/2013 45.53 45.56 45.53 45.56 5
3/8/2013 45.57 45.60 45.57 45.60 4
3/7/2013 45.78 45.78 45.78 45.78 2
3/6/2013 45.70 45.70 45.70 45.70 2
3/5/2013 44.67 44.67 44.67 44.67 0
3/4/2013 44.67 44.67 44.67 44.67 0
3/1/2013 44.67 44.67 44.67 44.67 2
2/28/2013 44.27 44.27 44.27 44.27 0
2/27/2013 43.73 44.27 43.54 44.27 14
2/26/2013 43.78 43.78 43.78 43.78 0
2/25/2013 43.78 43.78 43.78 43.78 1
2/22/2013 43.72 43.72 43.59 43.59 2
2/21/2013 43.16 43.16 43.16 43.16 2
2/20/2013 44.33 44.33 44.33 44.33 1
2/19/2013 44.28 44.28 44.28 44.28 0
2/15/2013 43.96 44.28 43.96 44.28 37
2/14/2013 43.93 43.94 43.93 43.94 4
2/13/2013 44.10 44.10 44.05 44.06 10
2/12/2013 43.69 43.69 43.69 43.69 0
2/11/2013 43.69 43.69 43.69 43.69 0
2/8/2013 43.65 43.73 43.65 43.69 19
2/7/2013 43.26 43.26 43.26 43.26 0
2/6/2013 43.26 43.26 43.26 43.26 2
2/5/2013 43.28 43.28 43.28 43.28 0
2/4/2013 43.31 43.31 43.28 43.28 10
2/1/2013 43.20 43.20 43.20 43.20 1
1/31/2013 42.97 42.97 42.97 42.97 1
1/30/2013 43.14 43.31 42.97 42.97 21
1/29/2013 43.04 43.04 43.04 43.04 1
1/28/2013 42.76 42.76 42.76 42.76 2
1/25/2013 42.59 42.59 42.59 42.59 0
Marketplace
Trading Center