$51.33 -0.12 (%) RevenueShares Shs Navellier Overall A-100 Fund - NYSEARCA

Jul. 6, 2015 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWV historical data

Date Open High Low Close Volume
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
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
  • 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!