Quantcast

Historical Stock Prices

(ETF)
RWDC 
$51.7215
*  
0.3742
0.72%
Get RWDC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading RWDC 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 51.86 51.89 51.7215 51.7215 3,320
03/21/2019 52.1 52.12 52.07 52.0957 3,004
03/20/2019 51.85 51.9118 51.67 51.9118 3,300
03/19/2019 52.03 52.03 51.925 51.925 315
03/18/2019 52.0067 52.0067 52.0067 52.0067 00
03/15/2019 51.95 52.0067 51.95 52.0067 1,513
03/14/2019 51.9 51.93 51.8744 51.8744 3,000
03/13/2019 51.61 51.9383 51.59 51.9383 4,500
03/12/2019 51.43 51.47 51.4214 51.4214 3,010
03/11/2019 50.79 51.06 50.78 51.0552 4,500
03/08/2019 50.24 50.5208 50.18 50.5208 4,500
03/07/2019 50.82 50.86 50.8006 50.8006 3,000
03/06/2019 51 51.01 50.9 51.0021 6,000
03/05/2019 51.74 51.77 51.62 51.6408 6,004
03/04/2019 51.7 51.7 51.39 51.5744 3,301
03/01/2019 51.4701 51.4701 51.4701 51.4701 00
02/28/2019 51.64 51.64 51.46 51.4701 4,885
02/27/2019 51.585 51.585 51.47 51.5371 1,004
02/26/2019 51.75 51.79 51.6898 51.6898 3,000
02/25/2019 51.88 51.91 51.73 51.73 6,000
02/22/2019 51.88 51.98 51.85 51.9343 6,000
02/21/2019 51.7217 51.7217 51.7217 51.7217 91
02/20/2019 52.17 52.2 52.1 52.1261 6,000
02/19/2019 52.24 52.37 52.11 52.11 6,200
02/15/2019 51.83 52.17 51.82 52.1574 9,030
02/14/2019 51.41 51.7 51.27 51.4788 8,485
02/13/2019 51.44 51.47 51.35 51.41 9,200
02/12/2019 51.17 51.2743 51.15 51.2743 3,000
02/11/2019 50.74 50.77 50.67 50.77 6,000
02/08/2019 50.48 50.6575 50.44 50.6575 6,108
02/07/2019 50.63 50.6612 50.28 50.6612 11,076
02/06/2019 51.08 51.12 50.96 51.0001 9,000
02/05/2019 51.03 51.03 50.8873 50.8873 9,025
02/04/2019 50.68 51.0343 50.68 51.0343 6,000
02/01/2019 51.1913 51.1913 51.1913 51.1913 00
01/31/2019 50.83 51.1913 50.83 51.1913 9,360
01/30/2019 50.14 50.2159 49.91 50.2159 6,000
01/29/2019 49.83 49.85 49.69 49.77 10,524
01/28/2019 49.27 49.41 49.27 49.41 8,200
01/25/2019 49.93 49.93 49.64 49.74 10,815
01/24/2019 49.83 49.9602 49.83 49.9602 9,025
01/23/2019 50.66 50.66 50.13 50.5359 10,360
01/22/2019 50.17 50.335 50.04 50.335 6,000
01/18/2019 50.48 50.66 50.42 50.66 9,026
01/17/2019 49.65 50.24 49.64 50.1 7,500
01/16/2019 49.91 49.95 49.78 49.8306 6,825
*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?

Smart Portfolio