RevenueShares Large Cap Historical Stock Prices

(ETF)
RWL 
$39.2
*  
0.46
1.16%
Get RWL Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading RWL 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.41  39.51  39.16  39.20 17,638
09/22/2014 39.51 39.51 39.16 39.2 17,638
09/19/2014 39.77 39.775 39.5585 39.66 21,370
09/18/2014 39.59 39.62 39.51 39.61 170,865
09/17/2014 39.38 39.57 39.331 39.38 33,446
09/16/2014 39.05 39.479 39.05 39.41 17,027
09/15/2014 39.16 39.16 39.0064 39.09 8,554
09/12/2014 39.24 39.24 39 39.01 7,683
09/11/2014 39.22 39.32 39.1473 39.319 9,027
09/10/2014 39.34 39.34 39.04 39.2999 51,116
09/09/2014 39.48 39.48 39.22 39.25 31,248
09/08/2014 39.64 39.64 39.39 39.4864 12,746
09/05/2014 39.48 39.61 39.3137 39.61 25,319
09/04/2014 39.5 39.7 39.331 39.38 12,895
09/03/2014 39.63 39.63 39.36 39.41 49,196
09/02/2014 39.44 39.5271 39.2802 39.42 21,107
08/29/2014 39.44 39.5 39.3104 39.48 18,419
08/28/2014 39.27 39.3899 39.1661 39.3899 17,527
08/27/2014 39.29 39.3981 39.29 39.38 12,695
08/26/2014 39.39 39.428 39.2901 39.32 9,292
08/25/2014 39.27 39.3602 39.23 39.31 18,366
08/22/2014 39.18 39.22 39.08 39.09 73,698
08/21/2014 39.16 39.2799 39.12 39.24 10,419
08/20/2014 38.99 39.14 38.97 39.12 27,756
08/19/2014 38.92 39.0199 38.86 39 10,807
08/18/2014 38.66 38.782 38.5601 38.73 13,526
08/15/2014 38.65 38.65 38.2001 38.46 16,966
08/14/2014 38.46 38.49 38.3 38.48 46,883
08/13/2014 38.32 38.338 38.15 38.31 14,821
08/12/2014 38.15 38.1521 38.0101 38.0935 24,630
08/11/2014 38.11 38.3 38.1034 38.1164 21,459
08/08/2014 37.74 38.03 37.56 38.01 32,850
08/07/2014 37.93 38.0299 37.47 37.5398 22,550
08/06/2014 37.66 37.9399 37.66 37.808 25,614
08/05/2014 38 38.0399 37.613 37.75 39,211
08/04/2014 37.94 38.1268 37.82 38.1 37,710
08/01/2014 37.83 38.04 37.6601 37.865 33,508
07/31/2014 38.44 38.44 37.931 37.931 54,989
07/30/2014 38.75 38.7804 38.473 38.65 21,370
07/29/2014 38.98 39.02 38.68 38.68 24,410
07/28/2014 38.78 38.904 38.63 38.84 32,230
07/25/2014 38.91 38.985 38.82 38.86 14,239
07/24/2014 39.07 39.1409 39.02 39.09 16,295
07/23/2014 38.99 39.08 38.96 39.08 19,568
07/22/2014 38.91 39.02 38.906 38.9201 11,186
07/21/2014 38.78 38.7999 38.5917 38.788 8,984
07/18/2014 38.68 38.91 38.68 38.84 11,545
07/17/2014 38.83 38.98 38.48 38.55 17,959
07/16/2014 39.01 39.278 38.8207 38.86 17,833
07/15/2014 38.87 38.89 38.64 38.78 28,785
07/14/2014 38.9 38.9 38.74 38.7899 20,185
07/11/2014 38.6 38.7099 38.49 38.6595 19,846
07/10/2014 38.34 38.7 38.34 38.5309 31,408
07/09/2014 38.64 38.7399 38.5601 38.68 18,461
07/08/2014 38.71 38.71 38.43 38.4916 25,679
07/07/2014 38.77 38.87 38.65 38.71 96,827
07/03/2014 38.85 39 38.83 38.99 10,104
07/02/2014 38.91 38.9399 38.81 38.82 40,508
07/01/2014 38.76 38.967 38.758 38.86 21,903
06/30/2014 38.73 38.73 38.6 38.61 16,978
06/27/2014 38.54 38.69 38.45 38.69 12,826
06/26/2014 38.55 38.6299 38.3737 38.5397 17,320
06/25/2014 38.51 38.62 38.34 38.62 21,525
06/24/2014 38.85 38.96 38.5429 38.64 19,532
06/23/2014 38.96 38.9682 38.8 38.9 14,583
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?