Oppenheimer Mid Cap Revenue ETF Historical Stock Prices

(ETF)
RWK 
$39.79
*  
0.53
1.31%
Get RWK Alerts
*Delayed - data as of Feb. 11, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 11-FEB-2015 TO 11-FEB-2016

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  40  40.045  39.33  39.79 31,820
02/11/2016 39.34 40.045 39.33 39.79 32,117
02/10/2016 40.4699 40.88 40.2701 40.32 13,129
02/09/2016 39.85 40.406 39.7914 40.23 8,881
02/08/2016 40.45 40.45 39.7 40.22 30,511
02/05/2016 41.78 41.8116 41.055 41.0876 5,185
02/04/2016 41.24 41.99 41.24 41.99 7,176
02/03/2016 41.42 41.42 40.27 41.36 297,800
02/02/2016 41.3 41.43 41.01 41.127 90,080
02/01/2016 41.84 42.3192 41.61 42.13 9,077
01/29/2016 40.83 42.17 40.83 42.17 29,771
01/28/2016 41.11 41.11 40.54 40.6205 16,275
01/27/2016 40.93 41.328 40.448 40.64 8,245
01/26/2016 40.18 41.08 40.18 41.05 15,391
01/25/2016 40.71 40.7579 39.97 39.98 7,769
01/22/2016 40.44 41 40.44 41 27,051
01/21/2016 39.627 40.4365 39.627 40.09 28,298
01/20/2016 39.34 40.357 38.4001 39.91 47,179
01/19/2016 40.89 40.89 39.7372 40.0688 58,645
01/15/2016 40.12 40.4399 39.61 40.43 35,485
01/14/2016 40.82 41.46 40.2542 41.17 110,263
01/13/2016 42.2429 42.2429 40.58 40.62 33,879
01/12/2016 42.105 42.39 41.232 41.97 26,474
01/11/2016 42.1 42.1399 41.3422 41.73 28,059
01/08/2016 42.87 42.87 41.86 41.86 53,422
01/07/2016 43.0524 43.2644 42.42 42.52 44,025
01/06/2016 43.95 44.1499 43.49 43.69 105,515
01/05/2016 44.79 44.79 44.39 44.57 22,640
01/04/2016 44.42 44.64 44.11 44.64 13,272
12/31/2015 45.37 45.6336 45.23 45.29 24,271
12/30/2015 46.11 46.1199 45.6 45.6 8,901
12/29/2015 45.95 46.079 45.7708 46.01 6,610
12/28/2015 45.7254 45.8651 45.4401 45.7 15,962
12/24/2015 46.25 46.3399 46.13 46.13 2,653
12/23/2015 45.8485 46.25 45.8485 46.1804 11,121
12/22/2015 45.17 45.53 44.72 45.38 61,775
12/21/2015 44.9 44.93 44.53 44.89 21,982
12/18/2015 45.02 45.02 44.43 44.43 11,100
12/16/2015 45.56 45.87 45.29 45.7 21,403
12/15/2015 45.08 45.5099 45.08 45.39 23,024
12/14/2015 45.23 45.34 44.55 44.76 19,049
12/11/2015 45.609 45.64 45.22 45.24 14,146
12/10/2015 45.75 46.1356 45.75 46.01 6,370
12/09/2015 46.05 46.642 45.6416 45.82 9,981
12/08/2015 45.8912 46.38 45.8912 46.2 14,361
12/07/2015 46.9401 46.9401 46.4119 46.5799 13,337
12/04/2015 47.06 47.33 46.896 47.22 10,437
12/03/2015 47.66 47.66 46.5527 46.75 5,673
12/02/2015 48.0169 48.1 47.4301 47.45 20,772
12/01/2015 47.86 48.05 47.7403 48.05 9,365
11/30/2015 47.88 47.88 47.5101 47.59 15,257
11/27/2015 47.77 47.9 47.6908 47.88 7,383
11/25/2015 47.7188 47.81 47.664 47.75 7,061
11/24/2015 47.05 47.7 46.9476 47.6524 7,371
11/23/2015 47.25 47.4966 47.09 47.27 18,520
11/20/2015 47.25 47.38 47.06 47.18 21,895
11/19/2015 47.1312 47.1497 46.865 46.91 26,038
11/18/2015 46.5 47.249 46.5 47.21 13,211
11/17/2015 46.48 46.9115 46.3 46.3 5,763
11/16/2015 46.187 46.5061 45.8804 46.5061 7,334
11/13/2015 46.0893 46.3 45.8401 45.98 21,581
11/12/2015 47.26 47.26 46.34 46.35 13,803
11/11/2015 48.0283 48.0283 47.64 47.64 11,232
11/10/2015 47.6 48.02 47.5401 48.02 12,855
11/09/2015 47.96 47.96 47.46 47.85 10,582
11/06/2015 48.08 48.2554 47.8399 48.23 11,269
11/05/2015 48.21 48.31 47.887 48.2001 21,899
11/04/2015 48.51 48.51 48.04 48.21 19,052
11/03/2015 48.14 48.6899 48.14 48.4401 19,004
11/02/2015 47.445 48.195 47.445 48.14 16,326
10/30/2015 47.26 47.734 47.26 47.39 34,989
10/29/2015 47.15 47.49 47.15 47.26 11,219
10/28/2015 46.54 47.3 46.54 47.3 22,885
10/27/2015 46.65 46.65 46.0492 46.31 22,117
10/26/2015 46.95 47.0724 46.7294 46.87 13,776
10/23/2015 47.1 47.1092 46.7892 47.05 9,092
10/22/2015 46.67 46.98 46.42 46.8 24,475
10/21/2015 47.164 47.164 46.5265 46.5265 17,515
10/20/2015 47.18 47.44 47.0791 47.17 11,651
10/19/2015 47.02 47.2601 47.02 47.15 4,311
10/16/2015 47.4 47.4 46.93 47.1505 21,739
10/15/2015 46.76 47.2501 46.55 47.21 10,695
10/14/2015 47.14 47.17 46.79 46.8152 33,071
10/13/2015 47.161 47.75 47.03 47.03 10,642
10/12/2015 47.76 47.76 47.31 47.45 14,564
10/09/2015 47.89 47.912 47.54 47.7 114,017
10/08/2015 47.203 47.84 47.106 47.72 12,949
10/07/2015 46.8 47.1 46.49 47.03 16,310
10/06/2015 46.49 46.59 46.248 46.4399 9,515
10/05/2015 45.68 46.42 45.68 46.398 13,597
10/02/2015 43.98 45.3499 43.98 45.3499 27,372
10/01/2015 44.87 44.87 44.1501 44.341 9,923
09/30/2015 44.6523 44.8 44.194 44.79 12,637
09/29/2015 43.9809 44.39 43.8016 44.0005 7,539
09/28/2015 44.61 44.61 44.0301 44.1 57,519
09/25/2015 45.93 45.93 45.3599 45.3599 4,877
09/24/2015 45.29 45.577 45.017 45.56 20,614
09/23/2015 45.9906 46.0664 45.5601 45.68 7,920
09/22/2015 45.866 45.96 45.7251 45.9459 5,726
09/21/2015 46.8901 47.2 46.7099 46.7799 8,675
09/18/2015 46.86 47.0473 46.43 46.5299 8,284
09/17/2015 47.48 48.0599 47.39 47.4901 8,827
09/16/2015 47.09 47.475 46.95 47.4301 11,591
09/15/2015 46.5354 46.9856 46.5354 46.9856 6,245
09/14/2015 46.86 46.86 46.3801 46.44 11,166
09/11/2015 46.5 46.7 46.24 46.7 20,123
09/10/2015 46.42 46.98 46.36 46.55 16,073
09/09/2015 47.5099 47.5099 46.71 46.8242 11,890
09/08/2015 46.48 47.0081 46.4772 47.0081 17,230
09/04/2015 45.82 46.0299 45.63 45.89 6,383
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
06/02/2015 50.42 50.84 50.42 50.67 13,879
06/01/2015 50.77 50.77 50.32 50.536 6,452
05/29/2015 50.74 50.77 50.37 50.58 7,389
05/28/2015 50.6808 50.819 50.6808 50.819 6,571
05/27/2015 50.62 50.88 50.601 50.86 4,823
05/26/2015 51.07 51.07 50.38 50.5 5,810
05/22/2015 51.2699 51.2699 51.0317 51.2597 4,835
05/21/2015 51.05 51.3499 51.05 51.23 19,078
05/20/2015 51.08 51.32 50.9601 51.1588 9,784
05/19/2015 51.37 51.37 51.06 51.0904 8,088
05/18/2015 50.8886 51.3299 50.81 51.3199 12,342
05/15/2015 51.02 51.02 50.77 50.88 9,315
05/14/2015 50.5801 51 50.5801 50.96 100,511
05/13/2015 50.6264 50.63 50.3101 50.48 15,369
05/12/2015 49.93 50.45 49.93 50.3474 12,717
05/11/2015 50.31 50.5808 50.31 50.4899 5,584
05/08/2015 50.36 50.47 50.3 50.4072 6,034
05/07/2015 49.81 50.03 49.58 49.87 15,502
05/06/2015 50.04 50.04 49.56 49.72 16,141
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
*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?