RevenueShares Mid Cap Historical Stock Prices

(ETF)
RWK 
$50.2392
*  
0.3708
0.73%
Get RWK Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading RWK 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  50.29  50.50  50.2392  50.2392 8,825
02/27/2015 50.48 50.5 50.2392 50.2392 8,825
02/26/2015 50.491 50.74 50.49 50.61 19,374
02/25/2015 50.4501 50.6999 50.4501 50.59 17,396
02/24/2015 50.48 50.68 50.4426 50.63 13,607
02/23/2015 50.42 50.42 50.145 50.3992 9,989
02/20/2015 50.11 50.46 49.8676 50.46 10,961
02/19/2015 50.016 50.26 50.016 50.26 4,670
02/18/2015 49.95 50.0999 49.9 50.08 71,420
02/17/2015 49.92 50.07 49.72 49.99 37,190
02/13/2015 49.49 49.93 49.49 49.8955 9,869
02/12/2015 49.27 49.5 49.15 49.45 20,368
02/11/2015 48.9251 49.0199 48.6796 48.91 15,836
02/10/2015 48.8 48.98 48.43 48.94 25,179
02/09/2015 48.7999 48.8199 48.54 48.66 11,706
02/06/2015 48.82 48.97 48.56 48.56 11,243
02/05/2015 48.43 48.67 48.43 48.65 12,574
02/04/2015 48.1828 48.3991 48.05 48.18 15,768
02/03/2015 48 48.3364 47.8725 48.3364 14,587
02/02/2015 47.55 47.55 46.44 47.17 20,228
01/30/2015 47.2599 47.27 46.573 46.8416 24,954
01/29/2015 47.06 47.36 46.7617 47.3295 17,073
01/28/2015 47.96 48.0055 47.0899 47.0899 10,837
01/27/2015 47.5416 47.8 47.23 47.5815 28,572
01/26/2015 47.23 47.8852 47.1184 47.86 35,345
01/23/2015 47.532 47.59 47.3336 47.3336 20,517
01/22/2015 46.92 47.63 46.71 47.62 23,327
01/21/2015 46.72 46.86 46.41 46.86 19,881
01/20/2015 46.61 46.61 46.044 46.37 35,541
01/16/2015 46.27 46.72 45.8441 46.72 53,309
01/15/2015 46.9399 46.9399 45.98 45.99 23,895
01/14/2015 46.2444 46.6099 45.968 46.47 30,063
01/13/2015 47.22 47.7875 46.51 46.89 17,667
01/12/2015 47.52 47.52 46.79 47.12 26,317
01/09/2015 47.83 47.8491 47.5 47.595 90,367
01/08/2015 47.41 48.06 47.41 47.998 19,138
01/07/2015 47.12 47.1999 46.772 47.04 24,723
01/06/2015 47.17 47.36 46.2 46.57 121,220
01/05/2015 48.68 48.68 47.0684 47.0972 39,797
01/02/2015 48.61 48.61 47.856 48.2 11,743
12/31/2014 48.7101 49.0599 48.418 48.418 5,227
12/30/2014 49.25 49.25 48.8601 48.88 8,257
12/29/2014 49.008 49.1648 48.8901 49.08 10,200
12/26/2014 49.2 49.2 49.082 49.1 5,258
12/24/2014 48.88 49.02 48.73 48.92 19,988
12/23/2014 48.97 48.97 48.81 48.84 16,793
12/22/2014 48.43 48.67 48.35 48.49 18,218
12/19/2014 48.45 48.6051 48.12 48.6051 10,977
12/18/2014 48.06 48.13 47.77 48.077 8,513
12/17/2014 46.52 47.42 46.51 47.3886 5,478
12/16/2014 46.23 47 46.23 46.3524 28,267
12/15/2014 47.09 47.09 46.2498 46.479 15,031
12/12/2014 46.94 47.1 46.741 46.7936 15,865
12/11/2014 47.31 47.7976 47.2 47.2406 5,414
12/10/2014 47.8 47.8 46.9608 46.9708 17,055
12/09/2014 47.12 47.93 47.011 47.93 19,277
12/08/2014 47.85 48.16 47.46 47.64 12,767
12/05/2014 48.09 48.209 47.9 47.9 8,904
12/04/2014 48.09 48.1399 47.8101 47.88 6,360
12/03/2014 47.66 48.25 47.66 48.249 9,749
12/02/2014 47.59 47.75 47.53 47.639 10,060
12/01/2014 47.95 47.95 47.2601 47.384 12,169
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?