Oppenheimer Small Cap Revenue ETF Historical Stock Prices

(ETF)
RWJ 
$55.92
*  
0.77
1.36%
Get RWJ Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading RWJ now


Community Rating:
View:    RWJ After Hours
 
 
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 27-JAN-2016 TO 27-APR-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.
16:00 56.58 56.77 55.92 55.92 40,681
04/27/2016 56.38 56.7551 56.29 56.69 8,904
04/26/2016 55.58 56.34 55.35 56.33 42,532
04/25/2016 55.84 55.84 54.9195 55.14 13,599
04/22/2016 55.09 55.9 55.09 55.79 11,047
04/21/2016 55.84 55.85 55.0758 55.11 21,708
04/20/2016 55.6 56.16 55.52 55.8766 14,715
04/19/2016 55.54 55.92 55.3901 55.63 19,354
04/18/2016 54.5 55.3638 54.5 55.25 31,519
04/15/2016 54.53 54.9744 54.4986 54.88 34,610
04/14/2016 54.83 54.83 54.5799 54.67 10,843
04/13/2016 53.8 54.87 53.8 54.78 47,862
04/12/2016 52.65 53.5327 52.65 53.34 9,132
04/11/2016 53.05 53.5399 52.66 52.66 13,281
04/08/2016 52.71 53.0915 52.4 52.61 8,245
04/07/2016 52.75 52.9 52.026 52.25 19,916
04/06/2016 52.442 53.13 52.41 53.13 13,062
04/05/2016 52.8 53.1044 52.64 52.64 9,331
04/04/2016 53.95 54.0227 53.21 53.22 20,868
04/01/2016 53.71 54.22 53.5 54.18 17,967
03/31/2016 54.29 54.4085 54.0841 54.23 13,367
03/30/2016 54.3217 54.39 54.0181 54.18 15,633
03/29/2016 52.44 54.09 52.395 54.05 12,979
03/28/2016 52.69 52.9493 52.328 52.59 10,919
03/24/2016 51.97 52.64 51.8 52.64 23,062
03/23/2016 53.04 53.0401 52.27 52.27 19,623
03/22/2016 53.37 53.649 53.06 53.39 11,932
03/21/2016 53.78 53.9399 53.4689 53.65 20,444
03/18/2016 53.56 54.01 53.56 53.78 13,906
03/17/2016 51.8911 53.54 51.8911 53.3 13,992
03/16/2016 51.22 52.171 51.22 52.07 20,602
03/15/2016 52 52 51.35 51.41 12,110
03/14/2016 52.499 52.57 52.2 52.44 7,316
03/11/2016 52.1101 52.74 52.1101 52.74 8,288
03/10/2016 52.24 52.24 51.11 51.59 13,732
03/09/2016 52 52.18 51.684 51.93 14,517
03/08/2016 52.85 52.85 51.642 51.642 7,811
03/07/2016 51.97 53.19 51.97 53.19 44,355
03/04/2016 51.83 52.7064 51.83 52.1468 15,555
03/03/2016 51.2032 51.7917 51.2032 51.7917 8,674
03/02/2016 49.96 50.7399 49.96 50.7399 9,194
03/01/2016 49.364 50 49.2796 50 16,154
02/29/2016 49.12 49.61 49.11 49.1887 31,938
02/26/2016 48.79 49.1123 48.67 48.9555 13,073
02/25/2016 48.26 48.522 47.9001 48.51 14,858
02/24/2016 46.98 48.2095 46.788 48.15 13,508
02/23/2016 47.69 47.9 47.44 47.44 27,466
02/22/2016 47.81 47.9686 47.6801 47.79 21,216
02/19/2016 46.94 47.2217 46.71 47.07 36,987
02/18/2016 47.33 47.33 46.86 47.14 47,450
02/17/2016 46.73 47.62 46.73 47.26 25,370
02/16/2016 45.95 46.58 45.69 46.51 60,196
02/12/2016 45.01 45.5 44.84 45.42 31,509
02/11/2016 44.32 44.79 43.94 44.58 49,778
02/10/2016 45.65 46.2101 45.14 45.19 32,905
02/09/2016 45.09 45.7414 45.0607 45.38 19,772
02/08/2016 45.52 45.672 44.955 45.67 27,554
02/05/2016 46.75 46.78 46.1199 46.1199 25,286
02/04/2016 46.23 47.4676 46.23 46.99 10,799
02/03/2016 46.47 46.47 45.2824 46.26 31,738
02/02/2016 46.77 46.77 46 46.15 27,357
02/01/2016 47.26 47.57 46.71 47.28 35,071
01/29/2016 46.05 47.69 46.05 47.69 42,673
01/28/2016 46.25 46.25 45.802 45.88 37,274
01/27/2016 46.24 46.6203 45.52 45.74 33,076
*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?