RevenueShares Mid Cap Historical Stock Prices

(ETF)
RWK 
$47.69
*  
0.12
0.25%
Get RWK Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading RWK now


Community Rating:
View:    RWK 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  47.73  47.42  47.69 9,136
08/20/2014 47.55 47.73 47.42 47.69 9,136
08/19/2014 47.42 47.6 47.42 47.57 11,118
08/18/2014 47.07 47.29 46.94 47.29 14,079
08/15/2014 46.9 46.9535 46.36 46.6485 7,328
08/14/2014 46.6092 46.7799 46.5801 46.73 14,675
08/13/2014 46.22 46.53 46.12 46.42 15,373
08/12/2014 46.1 46.32 45.9105 46.06 9,514
08/11/2014 46.21 46.47 46.189 46.22 24,480
08/08/2014 45.6 46.01 45.6 45.9931 8,686
08/07/2014 45.84 45.84 45.4582 45.55 4,821
08/06/2014 45.67 45.884 45.6162 45.73 4,422
08/05/2014 45.61 45.91 45.44 45.6357 26,445
08/04/2014 45.69 45.88 45.34 45.85 12,479
08/01/2014 45.7899 45.7899 45.2002 45.56 8,666
07/31/2014 46.44 46.44 45.73 45.73 13,270
07/30/2014 46.6541 46.7436 46.52 46.71 12,360
07/29/2014 46.9 47.02 46.6664 46.6664 11,055
07/28/2014 46.6041 46.96 46.6041 46.84 7,419
07/25/2014 46.99 47.19 46.9376 46.95 7,322
07/24/2014 47.34 47.5 47.22 47.2501 34,310
07/23/2014 47.26 47.37 47.1214 47.32 27,435
07/22/2014 47.25 47.42 47.2401 47.2501 7,531
07/21/2014 47.09 47.12 46.77 46.99 13,118
07/18/2014 46.81 47.27 46.81 47.215 15,311
07/17/2014 46.97 47.25 46.615 46.6362 23,233
07/16/2014 47.24 47.76 46.9676 47.0772 7,245
07/15/2014 47.08 47.18 46.84 46.9332 6,246
07/14/2014 47.27 47.29 47.073 47.0901 10,706
07/11/2014 47.05 47.0555 46.75 46.9573 13,503
07/10/2014 46.73 47.1908 46.73 47.1008 5,540
07/09/2014 47.317 47.4 47.302 47.302 2,456
07/08/2014 47.59 47.59 47.1409 47.368 18,014
07/07/2014 48.21 48.21 47.67 47.74 48,161
07/03/2014 48.15 48.24 48.0506 48.2399 12,555
07/02/2014 48.1999 48.1999 47.8701 47.8701 20,090
07/01/2014 48.1099 48.44 48.1099 48.24 20,882
06/30/2014 47.489 47.8 47.489 47.75 10,350
06/27/2014 47.3303 47.5799 47.3101 47.5 6,978
06/26/2014 47.25 47.343 46.9901 47.292 5,289
06/25/2014 46.78 47.33 46.144 47.33 10,490
06/24/2014 47.43 47.74 47.05 47.05 12,009
06/23/2014 47.59 47.62 47.4299 47.45 11,715
06/20/2014 47.405 47.62 47.405 47.5 6,321
06/19/2014 47.59 47.59 47.2501 47.39 19,198
06/18/2014 47.25 47.47 47.1 47.4516 7,507
06/17/2014 46.81 47.478 46.81 47.294 12,669
06/16/2014 46.89 46.9499 46.5801 46.77 18,737
06/13/2014 46.78 46.96 46.59 46.92 15,937
06/12/2014 47.04 47.04 46.61 46.72 17,109
06/11/2014 47.172 47.18 46.91 47.175 19,457
06/10/2014 47.3354 47.34 47.1296 47.34 13,930
06/09/2014 47.2743 47.49 47.2743 47.37 50,540
06/06/2014 47.07 47.301 47.041 47.1735 14,799
06/05/2014 46.31 46.91 46.28 46.7801 11,995
06/04/2014 46.25 46.63 46.2335 46.3209 9,610
06/03/2014 46.092 46.2399 46.0491 46.165 9,215
06/02/2014 46.14 46.25 45.713 46.23 6,743
05/30/2014 46.23 46.23 45.9001 46.065 16,875
05/29/2014 45.811 46.12 45.811 46.08 7,041
05/28/2014 45.88 46.07 45.7001 46.06 9,373
05/27/2014 46.01 46.09 45.8877 46.03 4,754
05/23/2014 45.44 45.6999 45.38 45.69 9,827
05/22/2014 45.19 45.54 45.19 45.476 6,654
05/21/2014 45.03 45.2 44.8042 45.0798 7,803
05/20/2014 45.0299 45.08 44.7038 44.9099 4,885
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?