RevenueShares Mid Cap Historical Stock Prices

(ETF)
RWK 
$46.84
*  
0.11
0.23%
Get RWK Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  46.96  46.6041  46.84 7,419
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
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
04/23/2014 45.53 45.576 45.4011 45.47 6,745
04/22/2014 45.0101 45.5199 45.0101 45.43 28,671
04/21/2014 44.97 45.078 44.9 44.992 7,719
04/17/2014 44.73 45.051 44.72 44.96 12,494
04/16/2014 44.69 44.76 44.431 44.7101 10,302
04/15/2014 44.46 44.46 43.58 44.3675 23,248
04/14/2014 44.21 44.2588 43.87 44.056 11,988
04/11/2014 44.28 44.4 43.6593 43.9053 18,822
04/10/2014 45.47 45.47 44.47 44.61 111,745
04/09/2014 45.17 45.4499 44.975 45.4172 8,767
04/08/2014 44.718 45.0065 44.38 44.9536 7,442
04/07/2014 45.5 45.5 44.4782 44.638 18,406
04/04/2014 46.2857 46.5499 45.37 45.37 14,126
04/03/2014 46.28 46.28 45.9368 46.13 14,006
04/02/2014 46.05 46.27 45.94 46.218 8,470
04/01/2014 45.63 45.9899 45.63 45.9899 6,511
03/31/2014 45.17 45.59 45.17 45.59 7,137
03/28/2014 44.75 45.174 44.75 44.8284 6,910
03/27/2014 44.575 44.765 44.52 44.557 16,478
03/26/2014 45.59 45.59 44.7478 44.7478 17,614
03/25/2014 45.1987 45.3044 45.069 45.3044 9,128
03/24/2014 45.265 45.3099 44.998 45.14 6,413
03/21/2014 45.6224 45.93 45.5335 45.5745 10,078
03/20/2014 45.25 45.566 45.19 45.48 12,109
03/19/2014 45.54 45.6499 45.2596 45.37 6,368
03/18/2014 45.21 45.7099 45.21 45.7099 8,897
03/17/2014 44.97 45.2299 44.97 45.1973 12,565
03/14/2014 44.48 44.99 44.48 44.796 19,764
03/13/2014 45.36 45.36 44.49 44.6001 15,693
03/12/2014 44.88 45.2 44.8 45.186 13,272
03/11/2014 45.33 45.689 45.0273 45.112 14,286
03/10/2014 45.58 45.58 45.325 45.4043 11,007
03/07/2014 45.734 45.868 45.6101 45.74 21,717
03/06/2014 45.65 45.76 45.52 45.64 14,819
03/05/2014 45.59 45.62 45.4 45.51 14,896
03/04/2014 45.586 45.7 45.4795 45.65 14,234
03/03/2014 44.97 44.9862 44.591 44.84 15,225
02/28/2014 45.1545 45.4129 45.07 45.1001 5,280
02/27/2014 44.7183 45.1035 44.7183 45.07 11,619
02/26/2014 44.58 45.03 44.58 44.75 14,154
02/25/2014 44.65 44.7999 44.49 44.57 18,520
02/24/2014 44.77 44.949 44.648 44.734 24,620
02/21/2014 44.54 44.666 44.49 44.565 5,565
02/20/2014 44.14 44.48 44.14 44.48 6,742
02/19/2014 44.28 44.5708 44.13 44.17 18,811
02/18/2014 44.39 44.568 44.25 44.46 11,483
02/14/2014 44.07 44.33 44.07 44.3 6,779
02/13/2014 43.075 43.8788 43.075 43.862 8,025
02/12/2014 43.61 43.61 43.318 43.38 21,313
02/11/2014 43.03 43.4699 42.96 43.28 34,507
02/10/2014 42.86 42.958 42.71 42.958 16,423
02/07/2014 42.54 42.8625 42.51 42.83 9,062
02/06/2014 42.144 42.4173 42.144 42.38 7,025
02/05/2014 41.68 41.8879 41.3101 41.76 15,401
02/04/2014 41.64 41.9899 41.39 41.784 30,115
02/03/2014 42.98 42.98 41.52 41.52 34,332
01/31/2014 42.88 43.419 42.88 43.17 12,687
01/30/2014 43.3799 43.569 43.1738 43.41 10,637
01/29/2014 43.36 43.36 42.845 42.8934 16,573
01/28/2014 43.13 43.4 43.13 43.4 19,186
01/27/2014 43.5 43.5 42.7301 43.2899 50,337
01/24/2014 44.2 44.2 43.33 43.45 31,405
01/23/2014 44.725 44.744 44.4128 44.67 32,789
01/22/2014 44.79 44.9996 44.74 44.99 14,920
01/21/2014 44.94 44.94 44.5688 44.87 28,426
01/17/2014 44.8 44.86 44.59 44.68 35,323
01/16/2014 44.87 45.02 44.7116 44.87 11,507
01/15/2014 44.77 45 44.77 45 209,954
01/14/2014 44.2169 44.679 44.2169 44.5252 34,173
01/13/2014 44.71 44.71 43.94 44.01 19,317
01/10/2014 44.6 44.82 44.45 44.76 34,684
01/09/2014 44.55 44.55 44.2365 44.47 23,534
01/08/2014 44.252 44.434 44.19 44.38 20,417
01/07/2014 44.202 44.56 44.125 44.48 7,635
01/06/2014 44.65 44.65 43.93 44.096 25,302
01/03/2014 44.28 44.43 44.17 44.3588 21,701
01/02/2014 44.3185 44.44 44.0001 44.23 16,737
12/31/2013 44.57 44.68 44.5067 44.645 13,898
12/30/2013 44.35 44.5199 44.35 44.5 18,032
12/27/2013 44.4 44.46 44.3 44.449 15,117
12/26/2013 44.8219 44.83 44.6109 44.63 13,677
12/24/2013 44.52 44.69 44.52 44.5532 5,812
12/23/2013 44.19 44.449 44.19 44.42 14,806
12/20/2013 43.79 44.1 43.6701 44.1 18,149
12/19/2013 43.72 43.77 43.45 43.53 19,088
12/18/2013 43.35 43.784 43.09 43.784 11,137
12/17/2013 43.3017 43.43 43.2284 43.4099 6,629
12/16/2013 43.2186 43.4896 43.2186 43.4595 9,136
12/13/2013 42.965 43.082 42.7888 43.06 13,460
12/12/2013 42.85 43.06 42.797 42.95 16,089
12/11/2013 43.6 43.6 42.9301 43.0004 13,637
12/10/2013 43.62 43.938 43.58 43.73 13,319
12/09/2013 43.97 44 43.71 43.86 7,462
12/06/2013 43.5 43.86 43.5 43.74 9,706
12/05/2013 43.299 43.42 43.06 43.3248 8,632
12/04/2013 43.26 43.57 43.08 43.3401 13,287
12/03/2013 43.52 43.5969 43.33 43.43 11,013
12/02/2013 43.59 43.99 43.4084 43.63 10,432
11/29/2013 43.75 43.8 43.62 43.654 7,979
11/27/2013 43.78 43.905 43.58 43.672 7,048
11/26/2013 43.62 43.75 43.55 43.75 14,080
11/25/2013 43.75 43.82 43.52 43.588 23,972
11/22/2013 43.46 43.73 43.44 43.69 13,067
11/21/2013 43.09 43.51 43.09 43.485 13,038
11/20/2013 43.11 43.295 42.8097 43.018 14,851
11/19/2013 43.34 43.42 42.9316 43.068 9,644
11/18/2013 43.81 43.81 43.285 43.36 2,470
11/15/2013 43.6399 43.78 43.5506 43.78 10,173
11/14/2013 43.41 43.7 43.3492 43.7 16,639
11/13/2013 42.73 43.37 42.73 43.3699 16,621
11/12/2013 42.74 42.96 42.7033 42.96 14,162
11/11/2013 42.76 42.96 42.76 42.93 3,404
11/08/2013 41.73 42.75 41.73 42.75 8,039
11/07/2013 42.99 42.99 42.085 42.09 8,873
11/06/2013 42.92 43.13 42.67 42.77 9,684
11/05/2013 43 43.0188 42.68 42.8602 8,517
11/04/2013 43 43.165 42.81 43.13 11,596
11/01/2013 42.77 42.89 42.444 42.88 11,303
10/31/2013 42.79 42.956 42.51 42.81 14,670
10/30/2013 43.05 43.16 42.68 42.87 11,538
10/29/2013 43.0177 43.09 42.86 43.0194 9,292
10/28/2013 43 43 42.73 42.828 17,222
10/25/2013 42.79 42.94 42.6 42.94 34,343
10/24/2013 42.73 42.84 42.68 42.76 21,524
10/23/2013 42.84 42.84 42.59 42.71 27,705
10/22/2013 42.98 43.17 42.87 43.07 21,531
10/21/2013 42.8 42.8 42.6367 42.73 38,079
10/18/2013 42.57 42.79 42.4749 42.79 10,358
10/17/2013 42.02 42.46 42.02 42.46 22,862
10/16/2013 41.844 42.1199 41.844 42.1199 13,851
10/15/2013 41.93 41.9596 41.43 41.6388 21,849
10/14/2013 41.61 42.078 41.587 42.07 8,194
10/11/2013 41.62 41.794 41.44 41.76 27,806
10/10/2013 41.33 41.52 41.191 41.45 16,684
10/09/2013 40.59 40.8091 40.4601 40.68 12,351
10/08/2013 41.19 41.22 40.65 40.69 11,524
10/07/2013 41.19 41.469 41.19 41.3746 11,653
10/04/2013 41.44 41.79 41.44 41.7 14,792
10/03/2013 41.63 41.67 41.1588 41.46 7,553
10/02/2013 41.66 41.959 41.5876 41.88 13,797
10/01/2013 41.38 42.1245 41.38 42.02 46,036
09/30/2013 41 41.57 40.91 41.42 12,416
09/27/2013 41.41 41.57 41.34 41.49 8,828
09/26/2013 41.37 41.75 41.37 41.66 19,375
09/25/2013 41.37 41.5933 41.2576 41.435 10,085
09/24/2013 41.16 41.57 41.048 41.28 14,673
09/23/2013 41.28 41.28 41.0501 41.2 25,757
09/20/2013 41.67 41.67 41.33 41.416 7,586
09/19/2013 41.81 41.88 41.5634 41.67 22,914
09/18/2013 41.43 41.83 41.1607 41.718 9,231
09/17/2013 41.22 41.4199 41.1688 41.3024 86,834
09/16/2013 41.1795 41.2497 41.0925 41.123 6,657
09/13/2013 40.86 40.88 40.7358 40.84 2,691
09/12/2013 40.8501 40.958 40.6485 40.7 11,716
09/11/2013 40.89 40.95 40.587 40.82 13,851
09/10/2013 40.77 41 40.62 40.92 10,295
09/09/2013 40.01 40.499 40 40.47 8,361
09/06/2013 40.1 40.15 39.6375 39.86 6,335
09/05/2013 39.926 40.02 39.87 39.87 6,968
09/04/2013 39.53 39.78 39.5204 39.73 12,848
09/03/2013 39.88 40.01 39.05 39.31 16,484
08/30/2013 39.79 39.79 39.31 39.31 9,726
08/29/2013 39.59 40.15 39.59 39.9632 8,442
08/28/2013 39.51 39.876 39.36 39.74 18,022
08/27/2013 40.07 40.07 39.5501 39.6688 9,928
08/26/2013 40.51 40.659 40.3655 40.5151 9,867
08/23/2013 40.5 40.5 40.18 40.44 7,050
08/22/2013 40.1 40.6398 40.1 40.45 5,555
08/21/2013 40.17 40.326 40.01 40.1799 8,145
08/20/2013 40.1495 40.4672 40.1495 40.3701 17,361
08/19/2013 40.31 40.3204 39.971 39.971 13,276
08/16/2013 40.4304 40.4999 40.2475 40.3999 8,680
08/15/2013 41 41 40.31 40.45 17,493
08/14/2013 41.202 41.271 41.08 41.09 9,532
08/13/2013 41.27 41.32 41.039 41.24 19,292
08/12/2013 40.82 41.26 40.82 41.25 9,795
08/09/2013 40.95 41.188 40.92 41.11 10,662
08/08/2013 40.98 41.19 40.862 41.07 39,886
08/07/2013 40.97 40.9798 40.71 40.8044 18,995
08/06/2013 41.47 41.47 40.9977 41.1199 11,042
08/05/2013 41.39 41.59 41.37 41.59 18,535
08/02/2013 41.59 41.6 41.356 41.48 97,644
08/01/2013 41.34 41.75 41.34 41.718 9,756
07/31/2013 40.9318 41.126 40.7812 40.9 5,172
07/30/2013 40.679 40.72 40.5001 40.698 10,949
07/29/2013 40.52 40.73 40.42 40.56 7,230
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?