RevenueShares Small Cap Historical Stock Prices

(ETF)
RWJ 
$58.9315
*  
0.8015
1.38%
Get RWJ Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading RWJ now


Community Rating:
View:    RWJ Pre-Market
 
 
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 30-DEC-2014 TO 30-MAR-2015

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.
16:00  58.775  59.0668  58.54  58.9315 17,543
03/30/2015 58.54 59.0668 58.54 58.9315 17,543
03/27/2015 57.96 58.27 57.8241 58.13 20,896
03/26/2015 58.13 58.1637 57.83 57.9006 42,548
03/25/2015 59.33 59.33 58.13 58.15 24,709
03/24/2015 59.01 59.3176 59.01 59.2232 19,752
03/23/2015 58.88 59.47 58.88 59.19 22,248
03/20/2015 58.59 59.13 58.59 58.9606 22,655
03/19/2015 58.53 58.53 58.18 58.46 22,540
03/18/2015 57.61 58.52 57.3201 58.38 23,347
03/17/2015 57.26 57.809 57.24 57.7 28,818
03/16/2015 57.45 57.558 57.2374 57.37 20,311
03/13/2015 57.3584 57.5464 56.6999 57.33 14,608
03/12/2015 57.14 57.71 57.1 57.67 31,024
03/11/2015 56.43 56.717 56.11 56.615 15,704
03/10/2015 56.74 56.74 56.28 56.36 31,330
03/09/2015 57 57.33 56.9833 57.2 29,938
03/06/2015 57.26 57.45 56.8499 56.85 16,258
03/05/2015 57.46 57.67 57.2999 57.66 29,364
03/04/2015 57.78 57.78 57.4 57.66 21,549
03/03/2015 58.23 58.23 57.8084 58.07 14,368
03/02/2015 58.17 58.4799 58 58.42 11,333
02/27/2015 58.14 58.15 57.85 57.91 26,122
02/26/2015 57.85 58.18 57.8396 58.08 17,310
02/25/2015 57.668 57.91 57.62 57.8 15,771
02/24/2015 57.61 57.87 57.5701 57.83 14,659
02/23/2015 57.33 57.64 57.04 57.64 11,966
02/20/2015 57.5 57.7099 57.19 57.67 22,711
02/19/2015 57.48 57.71 57.34 57.55 25,038
02/18/2015 57.38 57.6067 57.3 57.6067 23,681
02/17/2015 57.56 57.72 57.35 57.46 85,041
02/13/2015 57.4 57.57 57.23 57.5157 19,183
02/12/2015 56.82 57.1299 56.7402 57.1299 16,474
02/11/2015 56.34 56.5299 56.02 56.42 90,769
02/10/2015 56.54 56.54 55.7801 56.4999 15,152
02/09/2015 56.39 56.7344 56.2084 56.22 22,709
02/06/2015 56.468 56.7123 56.27 56.4199 11,105
02/05/2015 55.96 56.508 55.91 56.508 21,732
02/04/2015 55.63 55.9591 55.48 55.5388 11,356
02/03/2015 54.75 55.7599 54.75 55.74 26,145
02/02/2015 54 54.526 53.39 54.474 42,879
01/30/2015 54.56 54.84 53.8798 53.8798 36,957
01/29/2015 54.36 54.98 54.07 54.97 43,346
01/28/2015 55.57 55.57 54.16 54.3 20,159
01/27/2015 55 55.59 54.831 55.27 23,456
01/26/2015 54.9 55.66 54.6843 55.614 18,588
01/23/2015 55.27 55.32 54.905 55.11 73,919
01/22/2015 54.57 55.23 54 55.1301 24,032
01/21/2015 53.98 54.4612 53.92 54.14 30,053
01/20/2015 54.69 54.69 53.7752 54.22 60,494
01/16/2015 53.76 54.73 53.76 54.73 27,139
01/15/2015 54.8721 55.1361 53.8 53.8981 40,211
01/14/2015 54.56 54.959 54.1922 54.84 24,782
01/13/2015 55.4 56.1785 54.7007 55.21 40,644
01/12/2015 55.34 55.45 54.5001 54.97 22,233
01/09/2015 55.82 55.82 55.22 55.41 39,504
01/08/2015 55.3999 56 55.3999 55.89 22,706
01/07/2015 54.94 54.97 54.55 54.97 39,462
01/06/2015 55.74 55.76 53.9924 54.48 104,008
01/05/2015 56.45 56.45 55.29 55.5 51,162
01/02/2015 57.3 57.3 56.0001 56.55 174,080
12/31/2014 57.45 57.8299 57.06 57.06 11,418
12/30/2014 57.5 57.65 57.39 57.4167 25,601
*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?