RevenueShares Navallier Overall A-100 Historical Stock Prices

(ETF)
RWV 
$51.4
*  
0.3118
0.61%
Get RWV Alerts
*Delayed - data as of Jul. 31, 2015 11:44 ET  -  Find a broker to begin trading RWV now


Community Rating:
View:    RWV 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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-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.
11:44 N/A  51.40  50.54  51.40 804
07/30/2015 50.933 51.15 50.933 51.0882 721
07/29/2015 50.7 51.14 50.7 51.14 1,420
07/28/2015 50.53 50.59 50.53 50.59 335
07/27/2015 51.1 51.1 50.144 50.357 4,837
07/24/2015 51.48 51.48 51.25 51.25 650
07/23/2015 52.03 52.03 51.76 51.79 1,508
07/22/2015 51.87 51.98 51.85 51.98 1,870
07/21/2015 51.83 51.83 51.802 51.802 620
07/20/2015 52.5 52.5 52.27 52.272 1,023
07/17/2015 52.15 52.19 52.068 52.09 1,594
07/16/2015 52.4 52.4 52.2045 52.2045 950
07/15/2015 52.1199 52.1199 51.99 52.045 1,195
07/14/2015 51.86 51.9699 51.86 51.9699 588
07/13/2015 51.7 51.822 51.58 51.58 1,115
07/10/2015 51.26 51.29 51.26 51.29 401
07/09/2015 50.8624 50.8624 50.8624 50.8624 104
07/08/2015 50.81 50.86 50.81 50.85 1,145
07/07/2015 50.24 50.87 50.24 50.87 633
07/06/2015 51.33 51.33 51.05 51.05 478
07/02/2015 52.61 52.61 51.45 51.45 838
07/01/2015 51.803 51.803 51.78 51.78 937
06/30/2015 51.67 51.67 51.557 51.59 996
06/29/2015 52 52 51.37 51.37 1,344
06/26/2015 52.1177 52.2 52.1177 52.2 475
06/25/2015 52.59 52.59 52.218 52.3299 1,201
06/24/2015 52.93 52.93 52.192 52.192 458
06/23/2015 52.393 52.393 52.393 52.393 396
06/22/2015 51.73 52.64 51.73 52.4299 861
06/19/2015 52.03 52.03 52.03 52.03 00
06/18/2015 51.22 52.03 51.22 52.03 600
06/17/2015 51.472 51.54 51.472 51.54 1,172
06/16/2015 51.091 51.38 51.091 51.38 240
06/15/2015 51.526 51.526 51.526 51.526 00
06/12/2015 51.68 51.68 51.4 51.526 1,197
06/11/2015 51.27 51.27 51.27 51.27 00
06/10/2015 51.27 51.27 51.27 51.27 302
06/09/2015 50.3636 50.75 50.3636 50.75 289
06/08/2015 51.32 51.3737 51.0584 51.0584 1,850
06/05/2015 51.19 51.19 51.19 51.19 248
06/04/2015 51.43 51.53 51.19 51.19 574
06/03/2015 51.4001 51.4001 51.4001 51.4001 150
06/02/2015 51.5599 51.5599 51.43 51.43 1,575
06/01/2015 51.95 52 51.95 52 481
05/29/2015 51.1944 51.6899 51.1401 51.6899 837
05/28/2015 51.66 51.66 51.66 51.66 135
05/27/2015 51.73 51.73 51.73 51.73 421
05/26/2015 51.86 51.86 51.8 51.8 3,037
05/22/2015 51.839 51.839 51.839 51.839 225
05/21/2015 51.41 51.41 51.41 51.41 00
05/20/2015 51.41 51.41 51.41 51.41 00
05/19/2015 51.41 51.41 51.41 51.41 00
05/18/2015 51.05 51.62 51 51.41 1,025
05/15/2015 51 51.11 50.9 51.11 1,205
05/14/2015 50.739 50.739 50.739 50.739 256
05/13/2015 50.13 50.13 50.04 50.04 900
05/12/2015 50.4 50.4 50.4 50.4 00
05/11/2015 50.4 50.4 50.4 50.4 00
05/08/2015 50.2588 50.4 50.2301 50.4 1,856
05/07/2015 49.5 49.5 49.5 49.5 150
05/06/2015 49.5 49.5 49.5 49.5 00
05/05/2015 49.5 49.5 49.5 49.5 100
05/04/2015 50.2399 50.2399 50.18 50.2092 576
05/01/2015 50 50 49.9399 50 1,100
04/30/2015 50 50 50 50 300
04/29/2015 51.5 51.5 51.5 51.5 352
*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?