RevenueShares Mid Cap Historical Stock Prices

(ETF)
RWK 
$46.33
*  
0.46
1%
Get RWK Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  46.51  46.69  46.21  46.33 37,809
09/03/2015 46.26 46.69 46.21 46.33 37,809
09/02/2015 45.8695 45.9787 45.44 45.87 18,614
09/01/2015 45.61 46.1 45.38 45.43 30,587
08/31/2015 46.7 47.19 46.7 46.9301 6,557
08/28/2015 46.724 47.028 46.63 46.94 11,326
08/27/2015 45.89 46.756 45.87 46.63 23,444
08/26/2015 45.56 45.56 44.31 45.4 43,499
08/25/2015 45.45 45.6949 44.3348 44.4068 25,745
08/24/2015 45.76 47.02 29.36 44.92 63,154
08/21/2015 47.13 47.2199 46.62 46.638 33,090
08/20/2015 48.32 48.3832 47.74 47.74 21,195
08/19/2015 48.8999 49.0799 48.46 48.73 30,726
08/18/2015 49.63 49.63 49.23 49.24 12,355
08/17/2015 49.05 49.52 48.8999 49.49 20,279
08/14/2015 48.69 49.14 48.69 49.08 7,326
08/13/2015 48.99 48.99 48.72 48.7578 12,944
08/12/2015 48.73 48.9097 48 48.9097 16,177
08/11/2015 49.23 49.23 48.8801 49.0258 7,197
08/10/2015 48.9759 49.51 48.9759 49.495 6,048
08/07/2015 48.74 48.8233 48.42 48.553 8,409
08/06/2015 49.28 49.28 48.47 48.7996 8,432
08/05/2015 49.05 49.47 48.9825 49.22 21,948
08/04/2015 48.841 49.0499 48.58 48.68 8,306
08/03/2015 48.7241 48.8109 48.548 48.6144 4,450
07/31/2015 48.81 49.24 48.77 48.99 12,245
07/30/2015 48.69 48.9484 48.6584 48.93 5,557
07/29/2015 48.2499 48.84 48.1085 48.84 11,369
07/28/2015 47.53 48.12 47.3992 48.0328 8,080
07/27/2015 47.44 47.54 47.23 47.3099 8,051
07/24/2015 48.29 48.29 47.71 47.8501 7,213
07/23/2015 48.85 48.96 48.38 48.4401 16,081
07/22/2015 48.52 48.81 48.52 48.74 18,551
07/21/2015 49.06 49.0907 48.68 48.76 12,604
07/20/2015 49.23 49.23 49.03 49.05 4,865
07/17/2015 49.58 49.58 49.1343 49.2108 6,644
07/16/2015 49.55 49.71 49.53 49.64 10,993
07/15/2015 49.92 49.92 49.3675 49.46 7,134
07/14/2015 49.58 49.9454 49.58 49.93 11,201
07/13/2015 49.49 49.64 49.4644 49.64 3,663
07/10/2015 49.24 49.24 48.91 49.11 25,544
07/09/2015 49.13 49.13 48.61 48.61 5,121
07/08/2015 48.98 49.149 48.4612 48.5277 8,017
07/07/2015 49 49.442 48.36 49.36 51,564
07/06/2015 49.323 49.5699 48.9978 49.14 6,752
07/02/2015 49.7 49.86 49.3907 49.55 6,437
07/01/2015 49.83 49.83 49.3794 49.49 9,720
06/30/2015 49.84 49.8499 49.346 49.47 8,470
06/29/2015 50.21 50.3744 49.5 49.54 35,983
06/26/2015 50.83 50.83 50.48 50.66 8,550
06/25/2015 50.89 50.9999 50.59 50.67 6,410
06/24/2015 51.251 51.34 50.79 50.79 4,158
06/23/2015 51.16 51.35 51.15 51.3478 14,982
06/22/2015 51.28 51.28 51.04 51.15 9,887
06/19/2015 51 51.13 50.9363 50.94 7,879
06/18/2015 50.83 51.0601 50.7497 50.941 12,711
06/17/2015 50.8001 50.8001 50.4501 50.6444 5,300
06/16/2015 50.43 50.71 50.4 50.64 9,271
06/15/2015 50.34 50.4286 49.9576 50.2968 14,342
06/12/2015 50.602 50.72 50.58 50.67 9,123
06/11/2015 50.8 51 50.8 50.87 10,246
06/10/2015 50.6599 50.83 50.5901 50.691 5,021
06/09/2015 50.33 50.33 49.9376 50.1228 10,075
06/08/2015 50.5 50.54 50.21 50.26 5,792
06/05/2015 50.1999 50.5584 50.0899 50.5584 18,268
06/04/2015 50.75 50.78 50.3702 50.4229 8,577
06/03/2015 50.79 51.14 50.7292 50.93 9,259
*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?