Quantcast

Oppenheimer S&P SmallCap 600 Revenue ETF Historical Stock Prices

(ETF)
RWJ 
$66.9035
*  
0.4365
0.65%
Get RWJ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RWJ 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 18-JAN-2019 TO 18-APR-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.
16:00 66.65 67.28 66.6567 66.9035 9,215
04/18/2019 67.26 67.28 66.6567 66.9035 9,215
04/17/2019 67.68 67.68 66.9475 67.34 10,880
04/16/2019 67.19 67.44 66.83 67.44 22,321
04/15/2019 67.44 67.5247 66.7827 67.04 13,982
04/12/2019 67.53 67.62 67.1075 67.2905 18,232
04/11/2019 67.32 67.404 66.935 67.05 10,694
04/10/2019 66.45 67.3799 66.45 67.3 17,455
04/09/2019 66.99 66.99 66.19 66.19 11,296
04/08/2019 67.26 67.3432 67.0023 67.26 11,280
04/05/2019 67.14 67.6085 67.14 67.37 13,601
04/04/2019 66.19 66.97 66.19 66.96 17,329
04/03/2019 66.57 66.6983 66.0865 66.3288 12,952
04/02/2019 66.62 66.62 65.865 66.1152 16,843
04/01/2019 66.0149 66.7011 65.9735 66.6 13,145
03/29/2019 66.24 66.24 65.3001 65.56 11,398
03/28/2019 65.31 65.7885 64.9159 65.7 16,672
03/27/2019 64.95 65.344 64.4 65.1 29,682
03/26/2019 64.97 65.66 64.7353 65.08 9,614
03/25/2019 63.97 65.075 63.6699 64.53 17,734
03/22/2019 66.23 66.3554 64.24 64.24 19,731
03/21/2019 65.9 67.08 65.9 66.78 17,601
03/20/2019 66.33 66.7416 65.4775 65.87 14,431
03/19/2019 67.35 67.35 66.3001 66.4204 18,186
03/18/2019 66.56 67.15 66.37 67.15 18,436
03/15/2019 66.65 67.0198 66.2324 66.36 17,534
03/14/2019 67.1 67.2086 66.67 66.73 12,271
03/13/2019 67.1 67.5558 67.1 67.23 11,446
03/12/2019 66.99 67.076 66.6501 66.76 12,094
03/11/2019 65.96 67.0407 65.8373 67.03 10,248
03/08/2019 65.6 65.827 65.4501 65.78 16,701
03/07/2019 66.96 66.96 66.0888 66.14 22,245
03/06/2019 68.46 68.46 66.92 66.93 15,265
03/05/2019 69.05 69.05 68.61 68.68 19,767
03/04/2019 69.99 69.9949 68.52 68.91 11,509
03/01/2019 69.85 70.15 69.28 69.71 12,338
02/28/2019 69.3 69.36 68.8536 69.14 19,832
02/27/2019 69.23 69.3892 68.955 69.2856 15,106
02/26/2019 69.72 69.805 69.26 69.26 10,138
02/25/2019 70.44 70.5193 69.776 69.86 14,855
02/22/2019 69.79 69.99 69.5284 69.99 22,476
02/21/2019 70.2 70.34 69.33 69.63 30,502
02/20/2019 69.59 70.4699 69.59 70.32 9,179
02/19/2019 69 69.82 68.95 69.66 23,378
02/15/2019 68.41 69.33 68.41 69.19 25,146
02/14/2019 67.09 68.2588 67.09 68.058 18,869
02/13/2019 67.44 67.979 67.3959 67.805 21,611
02/12/2019 66.11 67.0499 66.11 66.99 13,908
02/11/2019 65.28 65.92 64.98 65.92 36,860
02/08/2019 65.05 65.5095 64.8 65.09 36,932
02/07/2019 66.2429 66.2429 65.2221 65.53 19,138
02/06/2019 66.72 66.72 66.32 66.45 27,176
02/05/2019 66.45 67.01 66.33 66.87 17,526
02/04/2019 65.81 66.62 65.5146 66.38 28,300
02/01/2019 65.76 65.84 65.2105 65.7 16,761
01/31/2019 65.07 65.7 64.9275 65.6 27,150
01/30/2019 64.81 65.25 64 65.11 37,464
01/29/2019 64.57 64.69 64.3337 64.43 96,956
01/28/2019 64.79 64.909 64.1401 64.57 15,929
01/25/2019 64.74 65.48 64.74 65.36 27,293
01/24/2019 63.9 64.5399 63.8778 64.23 38,583
01/23/2019 64.6036 64.66 63.5601 63.9 26,701
01/22/2019 65 65 63.88 64.18 25,574
01/18/2019 65 65.779 64.95 65.31 20,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RWJ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio