Quantcast

Oppenheimer S&P 500 Revenue ETF Historical Stock Prices

(ETF)
RWL 
$55.07
*  
0.38
0.69%
Get RWL Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading RWL now


Community Rating:
View:    RWL Pre-Market
 
 
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 20-JUN-2018 TO 20-SEP-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.
16:00 54.98 55.099 54.85 55.07 69,925
09/20/2018 54.85 55.099 54.85 55.07 69,925
09/19/2018 54.51 54.8173 54.51 54.69 42,706
09/18/2018 54.33 54.69 54.2959 54.59 23,178
09/17/2018 54.43 54.4354 54.2433 54.2669 26,928
09/14/2018 54.34 54.4387 54.27 54.36 37,747
09/13/2018 54.26 54.4249 54.2532 54.36 31,909
09/12/2018 54.05 54.3087 54.05 54.23 40,550
09/11/2018 54 54.2 53.8262 54.1109 26,612
09/10/2018 54.17 54.317 54.04 54.0477 29,917
09/07/2018 53.91 54.1324 53.87 54 18,573
09/06/2018 54.16 54.316 53.9701 54.09 34,990
09/05/2018 53.95 54.2131 53.921 54.1745 18,912
09/04/2018 54.06 54.2 53.9331 54.08 33,837
08/31/2018 54.19 54.24 53.9897 54.21 47,956
08/30/2018 54.42 54.42 54.1114 54.187 42,952
08/29/2018 54.52 54.54 54.25 54.43 30,673
08/28/2018 54.37 54.39 54.217 54.28 40,028
08/27/2018 54.03 54.34 54.03 54.2591 56,577
08/24/2018 53.77 53.956 53.7406 53.8997 35,388
08/23/2018 53.9 53.9 53.6201 53.68 27,988
08/22/2018 53.84 53.92 53.74 53.785 74,179
08/21/2018 53.84 54.05 53.84 53.96 56,220
08/20/2018 53.59 53.8 53.59 53.765 39,432
08/17/2018 53.21 53.6793 53.21 53.58 34,024
08/16/2018 53.06 53.43 53.04 53.29 48,766
08/15/2018 52.7 52.7 52.2891 52.59 103,817
08/14/2018 52.69 53.02 52.69 52.9304 32,602
08/13/2018 52.68 52.85 52.4457 52.51 97,970
08/10/2018 52.75 52.8611 52.593 52.74 50,167
08/09/2018 53.16 53.1885 52.99 53.04 34,558
08/08/2018 53.2 53.2 52.985 53.11 49,922
08/07/2018 53.03 53.235 53.03 53.15 50,130
08/06/2018 52.72 53.02 52.713 52.905 34,411
08/03/2018 52.43 52.789 52.43 52.74 46,988
08/02/2018 51.91 52.45 51.91 52.42 30,508
08/01/2018 52.57 52.64 52.16 52.25 46,491
07/31/2018 52.62 52.6698 52.47 52.5602 37,540
07/30/2018 52.45 52.5538 52.33 52.41 87,426
07/27/2018 52.62 52.7 52.2716 52.4 70,602
07/26/2018 52.44 52.69 52.44 52.53 46,304
07/25/2018 51.97 52.2947 51.8922 52.2947 34,738
07/24/2018 52.18 52.2699 51.9501 52.1 42,064
07/23/2018 51.78 52.0299 51.78 51.93 30,022
07/20/2018 51.87 52.09 51.83 51.87 163,685
07/19/2018 52.1 52.175 51.9152 52.02 50,536
07/18/2018 52.05 52.24 52.05 52.2099 41,785
07/17/2018 51.78 52.1422 51.78 52.04 37,618
07/16/2018 51.99 52 51.87 51.96 26,347
07/13/2018 51.77 52.1 51.77 52.03 50,458
07/12/2018 51.79 51.9 51.679 51.83 36,282
07/11/2018 51.79 51.79 51.49 51.58 56,373
07/10/2018 52 52.05 51.91 52.0497 25,678
07/09/2018 51.6 51.9 51.5438 51.84 75,096
07/06/2018 50.9 51.439 50.9 51.31 53,260
07/05/2018 50.96 51 50.737 50.99 96,286
07/03/2018 50.87 50.965 50.595 50.65 72,326
07/02/2018 50.38 50.71 50.3086 50.71 46,935
06/29/2018 50.97 51.17 50.76 50.76 37,004
06/28/2018 50.66 50.9 50.3437 50.77 29,352
06/27/2018 51.25 51.56 50.841 50.9 49,466
06/26/2018 51.23 51.32 51.0635 51.17 56,881
06/25/2018 51.69 51.69 50.8486 51.1626 80,453
06/22/2018 51.74 51.859 51.68 51.7 32,248
06/21/2018 51.72 51.72 51.3933 51.4864 37,234
06/20/2018 51.8 51.84 51.59 51.7 44,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RWL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio