RevenueShares Large Cap Historical Stock Prices

(ETF)
RWL 
$38.06
*  
0.0699
0.18%
Get RWL Alerts
*Delayed - data as of Oct. 22, 2014 9:37 ET  -  Find a broker to begin trading RWL now


Community Rating:
View:    RWL 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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
9:37  37.54  38.16  38.06  38.06 2,243
10/21/2014 37.63 38.07 37.4301 37.9901 110,940
10/20/2014 36.86 37.31 36.86 37.2713 52,496
10/17/2014 36.92 37.13 36.76 37.006 47,746
10/16/2014 36.02 36.72 36.02 36.48 36,021
10/15/2014 36.39 36.58 35.57 36.46 104,948
10/14/2014 36.88 37.18 36.73 36.7701 32,096
10/13/2014 37.32 37.4928 36.73 36.73 45,998
10/10/2014 37.73 37.86 37.36 37.36 72,694
10/09/2014 38.45 38.45 37.65 37.68 42,658
10/08/2014 37.77 38.48 37.6499 38.464 17,149
10/07/2014 38.27 38.31 37.8 37.8 50,564
10/06/2014 38.73 38.73 38.27 38.4 9,048
10/03/2014 38.34 38.5 38.21 38.488 23,768
10/02/2014 38.2967 38.2967 37.89 38.18 40,392
10/01/2014 38.97 38.97 38.09 38.19 15,705
09/30/2014 38.693 38.88 38.6462 38.69 10,136
09/29/2014 38.64 38.86 38.5201 38.78 11,795
09/26/2014 38.68 39.008 38.68 38.92 12,316
09/25/2014 39.22 39.22 38.64 38.68 34,430
09/24/2014 39.01 39.274 38.84 39.2699 22,586
09/23/2014 39.02 39.21 38.955 39 23,701
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
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?