RevenueShares Mid Cap Historical Stock Prices

(ETF)
RWK 
$49.7906
*  
0.6894
1.37%
Get RWK Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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  50.64  50.629  49.7906  49.7906 11,430
05/05/2015 50.629 50.629 49.7906 49.7906 11,430
05/04/2015 50.53 50.618 50.415 50.48 21,484
05/01/2015 50.06 50.33 49.94 50.26 18,079
04/30/2015 50.37 50.37 49.75 49.8499 25,777
04/29/2015 50.57 50.62 50.17 50.44 17,615
04/28/2015 50.62 50.89 50.4 50.81 20,837
04/27/2015 51.14 51.14 50.53 50.58 22,490
04/24/2015 51.24 51.24 50.9 50.98 30,296
04/23/2015 50.85 51.2399 50.8224 51.1322 16,929
04/22/2015 50.73 50.86 50.39 50.84 27,050
04/21/2015 50.95 51.02 50.5601 50.6944 8,511
04/20/2015 50.6067 50.86 50.6067 50.69 18,770
04/17/2015 50.74 50.74 50.12 50.31 24,054
04/16/2015 51 51.1699 50.918 50.97 15,377
04/15/2015 51.22 51.42 51.0701 51.3 20,445
04/14/2015 50.73 50.98 50.4685 50.92 14,634
04/13/2015 51 51.02 50.7629 50.8 12,384
04/10/2015 51 51.0312 50.82 50.99 20,878
04/09/2015 50.76 50.84 50.61 50.751 10,138
04/08/2015 50.83 50.83 50.51 50.75 14,310
04/07/2015 50.8988 50.8988 50.5561 50.5561 17,420
04/06/2015 50.26 51.02 50.26 50.81 31,524
04/02/2015 50.25 50.73 50.25 50.5499 35,780
04/01/2015 50.59 50.59 50.1304 50.3731 21,346
03/31/2015 50.7 50.7999 50.5101 50.6 17,914
03/30/2015 50.4 50.97 50.4 50.9376 24,015
03/27/2015 49.86 50.0247 49.72 50.0247 27,372
03/26/2015 49.92 49.99 49.7 49.874 23,394
03/25/2015 51.05 51.05 50.1163 50.1344 14,362
03/24/2015 50.96 51.0099 50.86 50.9 14,929
03/23/2015 50.79 51.1759 50.79 51.06 14,460
03/20/2015 50.54 50.92 50.398 50.83 8,898
03/19/2015 50.41 50.41 50.1 50.3107 16,390
03/18/2015 49.81 50.69 49.75 50.49 21,180
03/17/2015 49.62 49.88 49.5 49.84 8,884
03/16/2015 49.39 49.79 49.39 49.79 9,481
03/13/2015 49.33 49.33 48.78 49.23 19,787
03/12/2015 49.3 49.51 49.2059 49.5099 15,093
03/11/2015 48.93 49.0599 48.66 49.0599 15,097
03/10/2015 49.03 49.03 48.7233 48.7406 17,796
03/09/2015 49.39 49.56 49.35 49.4944 8,528
03/06/2015 49.87 49.87 49.3 49.35 8,256
03/05/2015 50.16 50.16 49.82 50.0099 20,024
03/04/2015 50 50.0565 49.64 50 166,641
03/03/2015 50.16 50.2999 50.01 50.17 8,893
03/02/2015 50.2 50.44 50.1692 50.253 7,725
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
*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?