RevenueShares Large Cap Historical Stock Prices

(ETF)
RWL 
$41.68
*  
0.544
1.29%
Get RWL Alerts
*Delayed - data as of May 26, 2015  -  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 26-FEB-2015 TO 26-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.
16:00  41.89  42  41.605  41.68 46,314
05/26/2015 42 42 41.605 41.68 46,314
05/22/2015 42.28 42.28 42.19 42.224 11,338
05/21/2015 42.16 42.3194 42.1552 42.3194 8,223
05/20/2015 42.25 42.2795 42.05 42.15 22,681
05/19/2015 42.31 42.31 42.0797 42.13 18,506
05/18/2015 42.1 42.278 42.084 42.2503 8,010
05/15/2015 42.03 42.1 41.97 42.0933 23,870
05/14/2015 41.99 42.04 41.9 42.03 31,304
05/13/2015 41.78 41.89 41.64 41.677 46,108
05/12/2015 41.71 41.81 41.493 41.7 34,782
05/11/2015 41.99 41.99 41.81 41.83 12,610
05/08/2015 41.89 42 41.8599 41.98 60,253
05/07/2015 41.2 41.5065 41.17 41.43 93,151
05/06/2015 41.69 41.69 41.099 41.3 51,475
05/05/2015 41.86 41.86 41.4401 41.48 27,121
05/04/2015 41.96 42.01 41.91 41.9585 20,069
05/01/2015 41.59 41.81 41.49 41.77 22,612
04/30/2015 41.69 41.72 41.2228 41.32 49,538
04/29/2015 41.77 41.859 41.59 41.738 32,394
04/28/2015 41.71 41.92 41.5908 41.91 17,365
04/27/2015 42.01 42.073 41.76 41.79 13,103
04/24/2015 41.99 42 41.86 41.9698 45,534
04/23/2015 41.6 41.99 41.6 41.876 13,843
04/22/2015 41.72 41.79 41.395 41.76 37,633
04/21/2015 41.84 41.84 41.5108 41.5799 17,095
04/20/2015 41.6 41.715 41.5901 41.6 18,977
04/17/2015 41.63 41.63 41.1251 41.2949 18,956
04/16/2015 41.72 41.89 41.675 41.74 19,294
04/15/2015 41.8 41.9204 41.7605 41.77 47,471
04/14/2015 41.42 41.64 41.354 41.61 19,065
04/13/2015 41.64 41.79 41.4701 41.5317 30,891
04/10/2015 41.69 41.76 41.5501 41.76 37,823
04/09/2015 41.4 41.56 41.2356 41.56 11,724
04/08/2015 41.38 41.4942 41.251 41.37 78,466
04/07/2015 41.48 41.49 41.3076 41.3076 24,958
04/06/2015 41.05 41.536 41.05 41.45 19,000
04/02/2015 41.06 41.278 40.944 41.14 33,659
04/01/2015 41.32 41.32 41 41.15 29,862
03/31/2015 41.57 41.7112 41.38 41.45 41,695
03/30/2015 41.35 41.7594 41.35 41.71 26,830
03/27/2015 41.15 41.1899 41.025 41.14 16,064
03/26/2015 41.01 41.2899 40.91 41.13 28,299
03/25/2015 41.76 41.8 41.22 41.22 29,321
03/24/2015 41.97 41.98 41.67 41.67 27,391
03/23/2015 41.98 42.1636 41.94 41.94 18,544
03/20/2015 41.84 42.11 41.698 41.97 30,631
03/19/2015 41.65 41.7699 41.49 41.58 27,929
03/18/2015 41.27 42.0477 41.13 41.81 22,408
03/17/2015 41.37 41.4099 41.1601 41.346 28,762
03/16/2015 41.16 41.51 41.16 41.46 14,351
03/13/2015 41.07 41.08 40.67 40.94 51,320
03/12/2015 40.86 41.16 40.86 41.1536 41,095
03/11/2015 40.78 40.78 40.6 40.63 229,353
03/10/2015 40.97 41 40.6901 40.7 26,715
03/09/2015 41.09 41.45 41.09 41.28 49,017
03/06/2015 41.56 41.62 41.09 41.2 63,004
03/05/2015 41.73 41.76 41.62 41.74 31,718
03/04/2015 41.68 41.6899 41.4 41.66 22,632
03/03/2015 41.94 41.94 41.67 41.84 25,482
03/02/2015 41.8 41.98 41.8 41.93 11,207
02/27/2015 42.02 42.02 41.8301 41.8599 38,989
02/26/2015 42.03 42.03 41.845 41.9168 16,545
*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?