Quantcast

Oppenheimer S&P 500 Revenue ETF Historical Stock Prices

(ETF)
RWL 
$48.61
*  
0.86
1.74%
Get RWL Alerts
*Delayed - data as of Dec. 14, 2018 15:01 ET  -  Find a broker to begin trading RWL now


Community Rating:
View:    RWL 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
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 13-SEP-2018 TO 13-DEC-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.
15:01 49 49.2538 48.442 48.61 48,307
12/13/2018 49.73 49.76 49.2342 49.47 100,942
12/12/2018 49.61 50.185 49.51 49.51 75,728
12/11/2018 49.93 50.0789 48.99 49.43 55,995
12/10/2018 49.44 49.5999 48.4047 49.35 108,889
12/07/2018 50.6 50.87 49.4701 49.56 111,753
12/06/2018 50.25 50.73 49.3301 50.6927 86,904
12/04/2018 52.44 52.44 50.93 50.96 76,739
12/03/2018 52.64 52.74 52.2 52.6 148,422
11/30/2018 51.64 52.02 51.64 51.99 38,963
11/29/2018 51.74 52.0121 51.55 51.79 71,298
11/28/2018 50.97 51.91 50.826 51.87 62,806
11/27/2018 50.46 50.86 50.4349 50.83 65,696
11/26/2018 50.45 50.7231 50.3504 50.63 42,438
11/23/2018 49.8 50.13 49.8 49.9321 35,656
11/21/2018 50.23 50.5199 50.13 50.17 46,931
11/20/2018 50.39 50.51 49.8414 49.99 84,135
11/19/2018 51.57 51.6476 50.925 51.06 56,257
11/16/2018 51.4 51.79 51.385 51.69 32,188
11/15/2018 51.08 51.655 50.6493 51.58 37,545
11/14/2018 52.15 52.17 51.0962 51.37 355,064
11/13/2018 51.96 52.2629 51.6634 51.85 112,091
11/12/2018 52.48 52.51 51.83 51.83 41,705
11/09/2018 52.83 52.8479 52.3308 52.64 32,865
11/08/2018 52.98 53.2504 52.8701 52.99 40,585
11/07/2018 52.54 53.15 52.481 53.11 65,933
11/06/2018 51.81 52.1728 51.81 52.1728 35,346
11/05/2018 51.41 51.9506 51.41 51.81 49,685
11/02/2018 51.98 52.0196 51.02 51.31 92,623
11/01/2018 51.25 51.69 51.2013 51.63 132,170
10/31/2018 51.21 51.5452 51.02 51.08 72,098
10/30/2018 49.85 50.87 49.85 50.77 55,699
10/29/2018 50.49 50.8799 49.27 49.88 80,191
10/26/2018 51.55 51.55 49.3501 49.83 171,788
10/25/2018 50.09 50.94 50.06 50.6774 40,316
10/24/2018 51.42 51.42 49.82 49.84 75,811
10/23/2018 50.89 51.5717 50.49 51.43 82,737
10/22/2018 52.05 52.05 51.48 51.59 50,692
10/19/2018 52.07 52.4599 51.8102 51.95 61,810
10/18/2018 52.49 52.6511 51.8028 52.09 75,548
10/17/2018 52.52 52.74 52.1601 52.58 126,357
10/16/2018 51.95 52.65 51.86 52.61 59,599
10/15/2018 51.67 52.063 51.6516 51.66 83,762
10/12/2018 52.01 52.01 51.2003 51.82 243,464
10/11/2018 52.34 52.56 51.09 51.28 78,310
10/10/2018 53.97 53.97 52.5845 52.65 43,888
10/09/2018 54.06 54.198 53.8388 54.01 264,630
10/08/2018 53.83 54.2107 53.796 54.16 26,927
10/05/2018 54.23 54.31 53.7 53.94 28,814
10/04/2018 54.32 54.4099 53.9201 54.13 42,168
10/03/2018 54.59 54.65 54.3746 54.48 27,522
10/02/2018 54.31 54.524 54.2329 54.33 40,236
10/01/2018 54.57 54.6073 54.27 54.37 39,991
09/28/2018 54.09 54.26 54.034 54.18 36,307
09/27/2018 54.17 54.45 54.13 54.18 25,128
09/26/2018 54.28 54.57 54.115 54.15 95,095
09/25/2018 54.5 54.65 54.2501 54.2637 29,573
09/24/2018 54.95 54.9797 54.6409 54.7441 34,246
09/21/2018 55.32 55.32 55.085 55.11 70,752
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
*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