Historical Stock Prices

(ETF)
RVNU 
$27.4001
*  
0.0582
0.21%
Get RVNU Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RVNU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 27.44 27.67 27.34 27.4001 29,756
09/22/2016 27.54 27.6199 27.45 27.4583 249,613
09/21/2016 27.5 27.592 27.4 27.46 8,033
09/20/2016 27.555 27.609 27.5 27.5272 13,895
09/19/2016 27.62 27.62 27.5 27.55 11,483
09/16/2016 27.619 27.6199 27.5136 27.52 14,791
09/15/2016 27.5487 27.62 27.5487 27.6 19,208
09/14/2016 27.6599 27.68 27.56 27.5945 88,672
09/13/2016 27.69 27.7284 27.5564 27.5564 4,835
09/12/2016 27.6 27.71 27.6 27.6951 7,753
09/09/2016 27.7399 27.7399 27.65 27.69 5,320
09/08/2016 27.8 27.89 27.729 27.76 44,404
09/07/2016 27.82 27.87 27.734 27.865 36,180
09/06/2016 27.7 27.89 27.7 27.8197 17,589
09/02/2016 27.87 27.87 27.7381 27.755 8,634
09/01/2016 27.77 27.88 27.7 27.88 8,024
08/31/2016 27.92 27.928 27.7701 27.7701 5,776
08/30/2016 27.8178 27.91 27.8178 27.91 2,502
08/29/2016 27.79 27.92 27.79 27.8825 5,296
08/26/2016 27.9183 27.9183 27.75 27.7884 2,477
08/25/2016 27.92 27.9299 27.8 27.8656 2,117
08/24/2016 27.94 27.94 27.75 27.75 4,633
08/23/2016 27.93 27.93 27.77 27.8101 6,322
08/22/2016 27.791 27.93 27.77 27.93 3,340
08/19/2016 27.85 27.85 27.75 27.75 3,531
08/18/2016 28.1353 28.1353 27.72 27.8899 4,358
08/17/2016 27.7962 27.86 27.6901 27.86 2,582
08/16/2016 27.71 27.8545 27.7 27.7 7,291
08/15/2016 27.74 27.8407 27.65 27.6999 254,003
08/12/2016 27.7201 27.77 27.7166 27.77 2,550
08/11/2016 27.84 27.84 27.7274 27.7274 7,050
08/10/2016 27.76 27.81 27.601 27.7215 12,531
08/09/2016 27.73 27.8499 27.71 27.8499 3,480
08/08/2016 27.59 27.7099 27.59 27.7 3,278
08/05/2016 28 28.02 27.55 27.616 62,231
08/04/2016 27.707 27.999 27.6 27.74 8,393
08/03/2016 27.85 27.85 27.62 27.69 4,037
08/02/2016 27.5001 27.74 27.5001 27.551 19,069
08/01/2016 27.77 27.77 27.551 27.62 2,071
07/29/2016 27.621 28.0699 27.621 27.89 5,528
07/28/2016 27.79 27.85 27.6621 27.79 8,325
07/27/2016 27.6868 27.8 27.6116 27.775 3,091
07/26/2016 27.74 27.74 27.68 27.73 2,405
07/25/2016 27.65 27.74 27.65 27.73 6,975
07/22/2016 27.8 27.8 27.65 27.694 5,770
07/21/2016 27.72 27.8213 27.66 27.66 7,833
07/20/2016 27.89 27.9 27.7675 27.815 12,895
07/19/2016 27.76 27.91 27.74 27.76 2,265
07/18/2016 27.8252 27.86 27.6501 27.76 2,932
07/15/2016 27.99 28 27.77 27.77 4,976
07/14/2016 27.8028 27.9499 27.8028 27.8799 5,444
07/13/2016 27.96 28.09 27.77 27.975 19,829
07/12/2016 28.06 28.13 27.9997 28.03 10,701
07/11/2016 28.16 28.16 28.03 28.0628 12,883
07/08/2016 28.03 28.1185 28.0101 28.06 4,929
07/07/2016 28.17 28.19 28.0214 28.144 11,539
07/06/2016 28.11 28.2 27.87 28.06 12,360
07/05/2016 28.03 28.08 27.9535 27.99 14,128
07/01/2016 27.99 28.12 27.9437 27.9437 19,395
06/30/2016 28.15 28.15 27.86 27.99 17,956
06/29/2016 28.05 28.2999 27.95 28.02 22,090
06/28/2016 28.11 28.12 27.79 27.79 17,224
06/27/2016 28.044 28.1779 28.0201 28.07 4,597
06/24/2016 27.91 27.98 27.7749 27.88 2,996
06/23/2016 27.86 27.86 27.61 27.7 11,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?