Historical Stock Prices

(ETF)
RWO 
$50.37
*  
0.01
0.02%
Get RWO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RWO 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

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 50.2 50.53 49.92 50.37 338,029
09/22/2016 50.13 50.4462 50 50.36 277,935
09/21/2016 49.16 49.67 48.65 49.63 143,206
09/20/2016 49.36 49.36 49.02 49.05 188,951
09/19/2016 48.69 49.03 48.69 48.99 237,990
09/16/2016 48.61 48.64 48.36 48.61 178,209
09/15/2016 48.89 49.2064 48.78 49.16 130,394
09/14/2016 48.96 49.2399 48.86 48.94 176,654
09/13/2016 49.77 49.77 48.78 48.89 280,188
09/12/2016 49.42 50.21 49.25 50.09 196,744
09/09/2016 50.9 50.9 49.62 49.63 401,848
09/08/2016 51.68 51.68 51.282 51.35 160,298
09/07/2016 51.72 51.8109 51.46 51.8 151,894
09/06/2016 51.47 51.72 51.24 51.72 284,482
09/02/2016 51.21 51.62 51.0444 51.2 167,822
09/01/2016 50.89 51 50.66 50.94 386,590
08/31/2016 50.83 50.92 50.62 50.84 372,319
08/30/2016 51.06 51.06 50.5886 50.85 173,836
08/29/2016 50.76 51.06 50.74 50.99 124,052
08/26/2016 51.32 51.52 50.34 50.64 167,805
08/25/2016 50.95 51.39 50.95 51.15 231,080
08/24/2016 51.28 51.28 50.82 51.01 143,921
08/23/2016 51.47 51.49 51.22 51.24 373,236
08/22/2016 50.92 51.12 50.832 51.07 172,037
08/19/2016 51.04 51.117 50.8 50.93 130,028
08/18/2016 51.35 51.39 51.13 51.37 199,919
08/17/2016 51.14 51.33 50.8124 51.28 127,083
08/16/2016 51.64 51.64 51.143 51.2 318,555
08/15/2016 51.48 51.82 51.48 51.64 162,812
08/12/2016 51.57 51.91 51.4501 51.55 211,832
08/11/2016 51.91 51.91 51.31 51.48 154,210
08/10/2016 52.04 52.09 51.7699 51.86 126,687
08/09/2016 51.69 51.86 51.49 51.83 297,436
08/08/2016 51.7 51.81 51.56 51.7 182,547
08/05/2016 51.62 51.66 51.47 51.59 352,255
08/04/2016 51.63 51.63 51.4 51.52 175,904
08/03/2016 51.67 51.67 51.26 51.48 203,071
08/02/2016 52.32 52.32 51.7201 51.79 195,989
08/01/2016 52.48 52.48 52.21 52.37 156,439
07/29/2016 51.94 52.6001 51.905 52.41 95,853
07/28/2016 51.52 51.929 51.41 51.83 232,927
07/27/2016 51.72 51.72 51.021 51.4 162,108
07/26/2016 51.89 51.9576 51.644 51.74 138,580
07/25/2016 51.8 51.9678 51.61 51.81 156,693
07/22/2016 51.46 51.92 51.46 51.83 413,513
07/21/2016 51.37 51.53 51.24 51.52 343,743
07/20/2016 51.42 51.489 51.3224 51.48 116,876
07/19/2016 51.07 51.28 50.92 51.27 364,521
07/18/2016 51.13 51.2 51.0094 51.14 243,589
07/15/2016 51.12 51.12 50.75 51.02 194,207
07/14/2016 51.49 51.49 51.12 51.21 159,723
07/13/2016 51.35 51.44 51.1101 51.4 265,442
07/12/2016 51.2 51.2799 50.9207 51.2 192,464
07/11/2016 50.85 51.158 50.7039 51.06 208,269
07/08/2016 50.08 50.6222 50.08 50.6 159,710
07/07/2016 50.2 50.2 49.6801 49.86 156,848
07/06/2016 50.15 50.19 49.8001 50.19 229,316
07/05/2016 50.1 50.35 50 50.34 269,412
07/01/2016 50.34 50.703 50.2801 50.38 242,367
06/30/2016 49.92 50.36 49.7109 50.36 275,699
06/29/2016 49.56 49.93 49.56 49.89 164,378
06/28/2016 48.67 49.19 48.627 49.16 329,663
06/27/2016 47.93 47.93 47.32 47.91 333,311
06/24/2016 48.03 48.8 47.8101 48.33 207,693
06/23/2016 49.88 50.03 49.82 49.99 113,426
*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?