RevenueShares Mid Cap Historical Stock Prices

(ETF)
RWK 
$50.26
*  
unch
unch
Get RWK Alerts
*Delayed - data as of May 4, 2015 9:46 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

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

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-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.
9:46  50.02 N/A N/A  50.26 0
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
02/04/2015 48.1828 48.3991 48.05 48.18 15,768
02/03/2015 48 48.3364 47.8725 48.3364 14,587
02/02/2015 47.55 47.55 46.44 47.17 20,228
01/30/2015 47.2599 47.27 46.573 46.8416 24,954
01/29/2015 47.06 47.36 46.7617 47.3295 17,073
01/28/2015 47.96 48.0055 47.0899 47.0899 10,837
01/27/2015 47.5416 47.8 47.23 47.5815 28,572
01/26/2015 47.23 47.8852 47.1184 47.86 35,345
01/23/2015 47.532 47.59 47.3336 47.3336 20,517
01/22/2015 46.92 47.63 46.71 47.62 23,327
01/21/2015 46.72 46.86 46.41 46.86 19,881
01/20/2015 46.61 46.61 46.044 46.37 35,541
01/16/2015 46.27 46.72 45.8441 46.72 53,309
01/15/2015 46.9399 46.9399 45.98 45.99 23,895
01/14/2015 46.2444 46.6099 45.968 46.47 30,063
01/13/2015 47.22 47.7875 46.51 46.89 17,667
01/12/2015 47.52 47.52 46.79 47.12 26,317
01/09/2015 47.83 47.8491 47.5 47.595 90,367
01/08/2015 47.41 48.06 47.41 47.998 19,138
01/07/2015 47.12 47.1999 46.772 47.04 24,723
01/06/2015 47.17 47.36 46.2 46.57 121,220
01/05/2015 48.68 48.68 47.0684 47.0972 39,797
01/02/2015 48.61 48.61 47.856 48.2 11,743
12/31/2014 48.7101 49.0599 48.418 48.418 5,227
12/30/2014 49.25 49.25 48.8601 48.88 8,257
12/29/2014 49.008 49.1648 48.8901 49.08 10,200
12/26/2014 49.2 49.2 49.082 49.1 5,258
12/24/2014 48.88 49.02 48.73 48.92 19,988
12/23/2014 48.97 48.97 48.81 48.84 16,793
12/22/2014 48.43 48.67 48.35 48.49 18,218
12/19/2014 48.45 48.6051 48.12 48.6051 10,977
12/18/2014 48.06 48.13 47.77 48.077 8,513
12/17/2014 46.52 47.42 46.51 47.3886 5,478
12/16/2014 46.23 47 46.23 46.3524 28,267
12/15/2014 47.09 47.09 46.2498 46.479 15,031
12/12/2014 46.94 47.1 46.741 46.7936 15,865
12/11/2014 47.31 47.7976 47.2 47.2406 5,414
12/10/2014 47.8 47.8 46.9608 46.9708 17,055
12/09/2014 47.12 47.93 47.011 47.93 19,277
12/08/2014 47.85 48.16 47.46 47.64 12,767
12/05/2014 48.09 48.209 47.9 47.9 8,904
12/04/2014 48.09 48.1399 47.8101 47.88 6,360
12/03/2014 47.66 48.25 47.66 48.249 9,749
12/02/2014 47.59 47.75 47.53 47.639 10,060
12/01/2014 47.95 47.95 47.2601 47.384 12,169
11/28/2014 47.97 48.16 47.97 48.05 1,959
11/26/2014 48.29 48.37 48.1805 48.2 6,937
11/25/2014 48.36 48.49 48.2199 48.36 10,226
11/24/2014 48.13 48.26 48.03 48.25 21,479
11/21/2014 48.32 48.32 47.94 48.055 7,288
11/20/2014 47.46 47.78 47.46 47.7141 4,932
11/19/2014 47.56 47.56 47.24 47.42 4,957
11/18/2014 47.5 47.79 47.3559 47.62 9,800
11/17/2014 47.37 47.45 47.2 47.35 15,842
11/14/2014 47.53 47.53 47.39 47.46 7,114
11/13/2014 47.66 47.68 47.1855 47.37 5,756
11/12/2014 47.12 47.6626 47.12 47.6626 6,797
11/11/2014 47.37 47.4411 47.29 47.39 5,900
11/10/2014 47.3501 47.4829 47.32 47.3832 11,094
11/07/2014 47.21 47.35 47.0601 47.31 4,529
11/06/2014 46.86 47.149 46.8435 47.149 6,345
11/05/2014 47.31 47.31 46.61 46.73 100,830
11/04/2014 46.68 46.687 46.4269 46.53 62,811
11/03/2014 46.81 46.94 46.53 46.67 30,550
10/31/2014 46.71 46.77 46.324 46.77 12,763
10/30/2014 45.82 46.1399 45.67 46.0199 20,136
10/29/2014 46.3 46.4099 45.64 46 20,605
10/28/2014 45.48 46.0792 45.3 46.0792 7,797
10/27/2014 45.04 45.2078 44.81 45.1845 17,795
10/24/2014 45.2 45.3271 45.04 45.31 11,013
10/23/2014 44.9 45.3861 44.774 45.06 21,585
10/22/2014 45.07 45.14 44.39 44.39 12,091
10/21/2014 44.31 44.9499 44.2 44.92 26,524
10/20/2014 43.16 43.79 43.16 43.77 28,982
10/17/2014 43.53 43.75 43.2747 43.3372 12,077
10/16/2014 41.82 43.1 41.82 43.07 43,144
10/15/2014 41.91 42.8608 41.07 42.61 113,451
10/14/2014 42.47 42.98 42.3187 42.3704 19,372
10/13/2014 42.71 42.9396 42.1788 42.1788 33,501
10/10/2014 43.55 43.7 42.74 42.75 34,004
10/09/2014 44.62 44.62 43.51 43.51 106,881
10/08/2014 44.13 44.72 43.674 44.7 9,378
10/07/2014 44.593 44.73 44.19 44.19 13,575
10/06/2014 44.97 44.97 44.6865 44.82 62,307
10/03/2014 44.89 45.1499 44.89 45.0124 12,044
10/02/2014 44.72 44.95 44.031 44.8099 18,472
10/01/2014 45.26 45.26 44.51 44.58 28,101
09/30/2014 45.96 45.96 45.54 45.62 9,147
09/29/2014 45.77 46.03 45.72 45.9768 3,714
09/26/2014 45.96 46.07 45.85 46.04 14,137
09/25/2014 46.35 46.35 45.7 45.84 13,207
09/24/2014 46.3404 46.5799 46.0601 46.5155 9,357
09/23/2014 46.626 46.7 46.3401 46.35 12,740
09/22/2014 47.21 47.21 46.746 46.8226 12,944
09/19/2014 48.13 48.13 47.3964 47.54 33,907
09/18/2014 48.02 48.02 47.86 47.91 20,122
09/17/2014 47.72 48.02 47.7102 47.78 16,262
09/16/2014 47.39 47.8696 47.3461 47.7348 7,630
09/15/2014 47.5894 47.5894 47.4001 47.54 10,083
09/12/2014 47.96 47.96 47.6001 47.67 10,601
09/11/2014 47.7942 48.07 47.74 48.06 23,400
09/10/2014 47.49 47.83 47.49 47.7636 5,499
09/09/2014 47.98 48 47.712 47.73 11,339
09/08/2014 48.24 48.25 47.8765 48.08 8,247
09/05/2014 48.13 48.14 47.77 48.123 14,672
09/04/2014 48.28 48.454 47.9599 48.05 11,621
09/03/2014 48.53 48.53 48.12 48.14 9,090
09/02/2014 48.35 48.46 48.1199 48.2992 10,971
08/29/2014 48.12 48.18 48.02 48.1299 10,602
08/28/2014 47.97 48.06 47.7901 47.95 5,602
08/27/2014 48.28 48.28 48.02 48.1078 14,404
08/26/2014 48.029 48.2099 48.0093 48.0952 15,143
08/25/2014 47.98 47.98 47.7433 47.85 6,834
08/22/2014 47.72 47.77 47.6699 47.74 18,402
08/21/2014 47.73 47.77 47.53 47.72 18,359
08/20/2014 47.55 47.73 47.42 47.69 9,136
08/19/2014 47.42 47.6 47.42 47.57 11,118
08/18/2014 47.07 47.29 46.94 47.29 14,079
08/15/2014 46.9 46.9535 46.36 46.6485 7,328
08/14/2014 46.6092 46.7799 46.5801 46.73 14,675
08/13/2014 46.22 46.53 46.12 46.42 15,373
08/12/2014 46.1 46.32 45.9105 46.06 9,514
08/11/2014 46.21 46.47 46.189 46.22 24,480
08/08/2014 45.6 46.01 45.6 45.9931 8,686
08/07/2014 45.84 45.84 45.4582 45.55 4,821
08/06/2014 45.67 45.884 45.6162 45.73 4,422
08/05/2014 45.61 45.91 45.44 45.6357 26,445
08/04/2014 45.69 45.88 45.34 45.85 12,479
08/01/2014 45.7899 45.7899 45.2002 45.56 8,666
07/31/2014 46.44 46.44 45.73 45.73 13,270
07/30/2014 46.6541 46.7436 46.52 46.71 12,360
07/29/2014 46.9 47.02 46.6664 46.6664 11,055
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
*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?