RevenueShares Mid Cap Historical Stock Prices

(ETF)
RWK 
$47.0446
*  
0.2055
0.43%
Get RWK Alerts
*Delayed - data as of Jul. 25, 2014 11:03 ET  -  Find a broker to begin trading RWK now


Community Rating:
View:    RWK Real Time
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
11:03 N/A  47.19  46.99  47.0446 3,456
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
05/19/2014 45.09 45.5499 45.08 45.37 29,759
05/16/2014 44.84 45.07 44.7472 45.07 3,462
05/15/2014 45.12 45.12 44.38 44.928 14,758
05/14/2014 45.67 45.67 45.43 45.485 4,075
05/13/2014 45.8 46.03 45.6901 45.7999 9,158
05/12/2014 45.36 45.94 45.36 45.91 15,132
05/09/2014 44.9112 45.09 44.722 45.0868 5,732
05/08/2014 45.06 45.54 44.7901 44.7901 29,384
05/07/2014 44.9 45.0399 44.51 44.9201 24,420
05/06/2014 44.92 45.17 44.7201 44.76 7,230
05/05/2014 44.91 45.2 44.62 45.1 47,743
05/02/2014 45.14 45.53 45.08 45.194 7,382
05/01/2014 44.944 45.38 44.944 45.11 19,094
04/30/2014 44.693 45.05 44.69 44.9601 10,228
04/29/2014 44.92 44.99 44.75 44.75 9,884
04/28/2014 44.89 45.16 44.4966 44.7 5,992
04/25/2014 45 45.093 44.6561 44.78 13,588
04/24/2014 45.4 45.4 44.835 45.22 9,639
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?