RevenueShares Large Cap Historical Stock Prices

(ETF)
RWL 
$39.84
*  
0.82
2.1%
Get RWL Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading RWL now


Community Rating:
View:    RWL 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: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  39.44  39.84  39.09  39.84 17,140
12/17/2014 39.09 39.84 39.09 39.84 17,140
12/16/2014 39.19 39.8 39.02 39.02 34,631
12/15/2014 39.57 39.77 39.0701 39.3 24,066
12/12/2014 39.8 39.96 39.45 39.45 16,582
12/11/2014 40 40.45 39.99 40.0103 17,783
12/10/2014 40.26 40.29 39.834 39.9 30,172
12/09/2014 40.25 40.53 40.0402 40.52 29,693
12/08/2014 40.77 40.81 40.42 40.54 32,220
12/05/2014 40.95 40.95 40.7856 40.87 16,984
12/04/2014 40.87 40.91 40.6152 40.81 15,894
12/03/2014 40.83 40.94 40.82 40.92 12,245
12/02/2014 40.47 40.8 40.47 40.72 119,610
12/01/2014 40.65 40.69 40.34 40.49 16,583
11/28/2014 40.74 40.8999 40.6694 40.6694 2,923
11/26/2014 40.75 40.79 40.722 40.78 17,632
11/25/2014 40.81 40.875 40.66 40.75 48,584
11/24/2014 40.84 40.84 40.7304 40.82 52,533
11/21/2014 40.86 40.87 40.608 40.69 19,657
11/20/2014 40.18 40.48 40.18 40.45 33,565
11/19/2014 40.44 40.44 40.198 40.3576 27,037
11/18/2014 40.19 40.436 40.132 40.36 12,107
11/17/2014 39.99 40.185 39.948 40.1613 17,235
11/14/2014 40.01 40.0759 39.96 39.98 12,714
11/13/2014 40.01 40.1122 39.8301 40.01 15,137
11/12/2014 39.89 39.9691 39.8106 39.9303 13,975
11/11/2014 39.81 39.99 39.81 39.95 19,539
11/10/2014 39.87 39.884 39.699 39.88 20,118
11/07/2014 39.8 39.82 39.6745 39.75 9,786
11/06/2014 39.51 39.76 39.48 39.75 38,934
11/05/2014 39.51 39.54 39.4 39.54 12,834
11/04/2014 39.28 39.3499 39.1164 39.29 17,255
11/03/2014 39.43 39.51 39.29 39.34 31,899
10/31/2014 39.52 39.52 39.18 39.43 38,129
10/30/2014 38.62 39.044 38.54 38.97 21,906
10/29/2014 38.86 38.8964 38.39 38.69 54,622
10/28/2014 38.45 38.7355 38.39 38.732 28,478
10/27/2014 38.11 38.35 38.1 38.2668 22,706
10/24/2014 38.21 38.49 38.01 38.35 25,687
10/23/2014 38.14 38.3379 38.08 38.14 29,014
10/22/2014 38.11 38.25 37.7828 37.81 29,691
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
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?