Quantcast

Historical Stock Prices

(ETF)
RWK 
$63.52
*  
0.38
0.6%
Get RWK Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading RWK 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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 63.2046 63.5559 63.07 63.52 9,649
08/16/2018 62.87 63.4454 62.87 63.14 12,798
08/15/2018 63.0391 63.0391 62.176 62.6299 9,777
08/14/2018 62.93 63.4768 62.928 63.34 5,757
08/13/2018 63.12 63.2024 62.6436 62.713 7,895
08/10/2018 63.25 63.3096 62.82 63.1228 7,706
08/09/2018 63.59 63.851 63.56 63.56 5,844
08/08/2018 63.78 63.78 63.48 63.6256 11,230
08/07/2018 64 64.0674 63.79 63.8 7,327
08/06/2018 63.5126 63.8001 63.5126 63.733 12,639
08/03/2018 63.4581 63.4581 63.2007 63.445 15,862
08/02/2018 62.36 63.2999 62.36 63.2999 10,833
08/01/2018 63.0218 63.03 62.404 62.7242 33,421
07/31/2018 62.7183 63.17 62.7183 62.97 21,473
07/30/2018 62.651 62.659 62.3822 62.409 56,184
07/27/2018 62.75 62.9985 62.3195 62.3658 26,805
07/26/2018 62.34 62.869 62.34 62.7 7,408
07/25/2018 62.24 62.27 61.87 62.1115 8,553
07/24/2018 63.01 63.01 62.0664 62.1636 11,232
07/23/2018 62.38 62.737 62.38 62.6698 7,738
07/20/2018 62.6042 62.82 62.4662 62.5802 9,644
07/19/2018 62.421 63.04 62.421 62.9416 11,503
07/18/2018 62.3724 62.65 62.23 62.6368 13,546
07/17/2018 61.99 62.469 61.99 62.4 38,547
07/16/2018 62.65 62.65 61.973 62.07 8,689
07/13/2018 62.49 62.84 62.445 62.514 18,798
07/12/2018 62.53 62.53 62.07 62.41 23,687
07/11/2018 62.64 62.64 62.229 62.38 6,059
07/10/2018 63.14 63.2367 62.7505 62.89 6,549
07/09/2018 62.44 63.08 62.44 63.05 6,925
07/06/2018 61.52 62.35 61.52 62.1649 10,553
07/05/2018 61.51 61.5437 61.1996 61.54 6,779
07/03/2018 61.26 61.591 61.16 61.1796 4,943
07/02/2018 60.6361 61.04 60.5462 61.04 14,020
06/29/2018 61.42 61.5799 61.07 61.07 7,745
06/28/2018 60.97 61.173 60.46 61.09 20,059
06/27/2018 61.81 62.09 61.01 61.01 9,116
06/26/2018 61.695 61.9262 61.4462 61.76 8,065
06/25/2018 62.49 62.49 61.3428 61.6264 8,892
06/22/2018 62.9188 62.9598 62.5689 62.7099 9,793
06/21/2018 63.02 63.02 62.42 62.42 7,688
06/20/2018 62.63 62.99 62.5058 62.9784 5,758
06/19/2018 62.13 62.58 61.8982 62.57 9,617
06/18/2018 62.6 62.85 62.6 62.83 9,721
06/15/2018 62.6 62.91 62.3814 62.8217 24,893
06/14/2018 62.8706 62.9102 62.669 62.9102 4,204
06/13/2018 63.48 63.5194 62.9229 62.9229 16,146
06/12/2018 63.54 63.5512 63.171 63.3378 10,287
06/11/2018 63.296 63.43 63.289 63.35 10,434
06/08/2018 62.51 62.955 62.5 62.915 5,595
06/07/2018 62.56 62.8266 62.3 62.51 23,503
06/06/2018 62.26 62.46 61.97 62.46 14,925
06/05/2018 61.696 62.0999 61.6704 62.0562 7,624
06/04/2018 61.5795 61.755 61.5795 61.7302 5,100
06/01/2018 61.326 61.4671 61.24 61.39 6,130
05/31/2018 61.74 62.0444 60.8799 60.9401 6,303
05/30/2018 61.09 61.94 61.09 61.7394 7,752
05/29/2018 60.4153 60.8 60.4153 60.6598 11,934
05/25/2018 60.66 60.827 60.6242 60.75 11,644
05/24/2018 60.99 60.99 60.7141 60.8466 8,913
05/23/2018 60.74 60.8238 60.5321 60.74 10,319
05/22/2018 61.7 61.7 60.91 60.91 6,766
05/21/2018 61.27 61.5091 61.27 61.5091 14,797
05/18/2018 61.21 61.26 60.92 60.92 11,795
05/17/2018 60.93 61.4 60.87 61.1912 6,650
*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