RevenueShares Financials Sector Historical Stock Prices

(ETF)
RWW 
$49
*  
0.58
1.17%
Get RWW Alerts
*Delayed - data as of May 6, 2015 15:26 ET  -  Find a broker to begin trading RWW now


Community Rating:
View:    RWW 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 05-FEB-2015 TO 05-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.
15:26  50.08  49.79  49  49 3,391
05/05/2015 49.65 50.02 49.58 49.58 1,543
05/04/2015 49.53 50 49.53 49.99 1,728
05/01/2015 49.14 49.4801 49.14 49.43 3,858
04/30/2015 49.12 49.2379 48.85 48.9 2,060
04/29/2015 48.72 49.5 48.72 49.43 2,725
04/28/2015 48.74 49.13 48.6501 49.11 6,978
04/27/2015 49.19 49.19 48.79 48.8055 2,506
04/24/2015 49.02 49.0596 48.94 49.012 3,308
04/23/2015 48.68 49.28 48.68 49.19 2,844
04/22/2015 48.538 49.06 48.538 48.978 2,243
04/21/2015 48.69 48.69 48.631 48.665 1,417
04/20/2015 48.88 49.025 48.88 49.025 710
04/17/2015 49.02 49.02 48.5501 48.58 2,087
04/16/2015 49.53 49.61 49.25 49.5765 1,674
04/15/2015 49.21 49.5001 49.21 49.3101 2,711
04/14/2015 49.25 49.25 49.04 49.04 1,998
04/13/2015 49.226 49.4 49.1101 49.1101 3,739
04/10/2015 49.11 49.18 48.96 48.96 1,607
04/09/2015 48.89 49.0287 48.8 49.0287 835
04/08/2015 48.99 49.0899 48.77 48.884 3,050
04/07/2015 48.8 48.96 48.62 48.62 3,121
04/06/2015 48.63 48.98 48.63 48.88 1,184
04/02/2015 48.63 48.77 48.63 48.77 620
04/01/2015 48.6 48.8 48.6 48.62 838
03/31/2015 48.834 48.9999 48.8101 48.8101 2,985
03/30/2015 49.14 49.14 48.98 49.0516 831
03/27/2015 48.48 48.48 48.48 48.48 00
03/26/2015 48.181 48.55 48.181 48.48 2,575
03/25/2015 49 49 48.65 48.8099 841
03/24/2015 49.5199 49.5199 49.33 49.33 870
03/23/2015 49.99 49.99 49.72 49.8191 7,587
03/20/2015 49.893 49.893 49.893 49.893 293
03/19/2015 49.1322 49.3733 49.1322 49.3733 3,033
03/18/2015 49.31 49.9899 49.2001 49.85 2,300
03/17/2015 49.4201 49.6 49.28 49.4691 2,470
03/16/2015 49.37 49.6795 49.37 49.66 2,796
03/13/2015 49.52 49.52 48.79 49.28 1,427
03/12/2015 49 49.32 49 49.319 1,683
03/11/2015 48.48 48.48 48.47 48.47 524
03/10/2015 48.5 48.5 48.16 48.16 1,790
03/09/2015 49.12 49.33 49.12 49.33 1,674
03/06/2015 49.5 49.79 49.02 49.02 962
03/05/2015 49.31 49.3392 49.025 49.21 8,845
03/04/2015 49.35 49.35 48.97 49.069 1,979
03/03/2015 49.419 49.48 49.3001 49.48 1,484
03/02/2015 49.3401 49.57 49.2401 49.57 3,660
02/27/2015 49.44 49.44 49.31 49.31 2,448
02/26/2015 49.5699 49.5699 49.41 49.45 468
02/25/2015 49.53 49.7299 49.47 49.47 1,030
02/24/2015 49.6354 49.6354 49.6354 49.6354 163
02/23/2015 49.43 49.43 49.0084 49.0999 562
02/20/2015 48.7 49.4352 48.7 49.4352 1,621
02/19/2015 48.94 49.2499 48.9295 48.94 4,103
02/18/2015 49.3899 49.3899 49.21 49.294 847
02/17/2015 49.33 49.6713 49.23 49.4101 1,331
02/13/2015 49.31 49.5 49.14 49.23 2,400
02/12/2015 49.3299 49.3299 49.1975 49.22 1,130
02/11/2015 48.7 48.9161 48.68 48.9161 1,550
02/10/2015 48.96 48.96 48.42 48.7766 9,136
02/09/2015 48.3899 48.61 48.2938 48.5 3,483
02/06/2015 48.49 48.94 48.49 48.69 8,022
02/05/2015 47.83 48.149 47.83 48.137 5,001
*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?