Skip to main content

Midcap Revenue ETF Oppenheimer (NY: RWK )

109.53 -0.32 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.26 51.73 51.07 51.66 71,523 +0.14(+0.27%)
Jan 30, 2017 51.62 51.62 50.95 51.52 34,010 -0.38(-0.74%)
Jan 27, 2017 52.25 52.25 51.77 51.90 48,448 -0.24(-0.47%)
Jan 26, 2017 52.52 52.52 52.07 52.15 30,375 -0.31(-0.59%)
Jan 25, 2017 52.19 52.47 52.19 52.46 32,887 +0.57(+1.09%)
Jan 24, 2017 51.54 52.07 51.45 51.89 51,787 +0.77(+1.51%)
Jan 23, 2017 51.26 51.32 50.82 51.12 32,031 -0.18(-0.35%)
Jan 20, 2017 51.57 51.57 51.14 51.30 27,634 +0.17(+0.34%)
Jan 19, 2017 51.68 51.68 50.95 51.12 18,166 -0.47(-0.91%)
Jan 18, 2017 51.51 51.63 51.34 51.59 27,999 +0.23(+0.46%)
Jan 17, 2017 51.69 51.72 51.27 51.36 66,294 -0.37(-0.71%)
Jan 13, 2017 51.72 51.72 51.72 0 +0.30(+0.58%)
Jan 12, 2017 51.68 51.68 50.95 51.42 40,135 -0.35(-0.67%)
Jan 11, 2017 51.78 51.88 51.56 51.77 39,512 +0.17(+0.32%)
Jan 10, 2017 51.14 51.77 51.14 51.61 70,795 +0.46(+0.90%)
Jan 09, 2017 51.48 51.48 51.09 51.14 44,668 -0.40(-0.78%)
Jan 06, 2017 51.77 51.84 51.55 51.55 42,862 -0.19(-0.36%)
Jan 05, 2017 51.98 52.08 51.51 51.73 39,020 -0.49(-0.94%)
Jan 04, 2017 51.43 52.22 51.43 52.22 92,805 +1.01(+1.98%)
Jan 03, 2017 51.26 51.56 50.84 51.21 117,680 +0.41(+0.81%)
Dec 30, 2016 50.80 50.80 50.80 0 -0.43(-0.84%)
Dec 29, 2016 51.49 51.49 50.98 51.23 15,168 +0.14(+0.28%)
Dec 28, 2016 51.85 51.85 51.04 51.09 14,830 -0.87(-1.67%)
Dec 27, 2016 51.87 52.15 51.87 51.95 26,257 +0.16(+0.31%)
Dec 23, 2016 51.80 51.80 51.80 0 +0.09(+0.17%)
Dec 22, 2016 52.21 52.21 51.61 51.71 70,109 -0.53(-1.01%)
Dec 21, 2016 52.40 52.40 52.23 52.23 25,375 -0.10(-0.18%)
Dec 20, 2016 52.17 52.45 52.14 52.33 51,485 +0.31(+0.60%)
Dec 19, 2016 52.98 52.98 51.77 52.02 47,974 +0.29(+0.56%)
Dec 16, 2016 52.14 52.33 51.71 51.72 38,273 -0.19(-0.36%)
Dec 15, 2016 51.92 52.28 51.90 51.91 54,906 +0.20(+0.38%)
Dec 14, 2016 52.35 52.40 51.66 51.72 43,752 -0.69(-1.32%)
Dec 13, 2016 52.52 52.56 52.07 52.41 80,342 +0.16(+0.31%)
Dec 12, 2016 52.94 52.94 52.16 52.25 29,990 -0.44(-0.84%)
Dec 09, 2016 52.76 52.79 52.61 52.69 26,633 -0.15(-0.28%)
Dec 08, 2016 52.51 52.97 52.19 52.84 27,339 +0.67(+1.28%)
Dec 07, 2016 51.66 52.28 51.52 52.18 21,725 +0.63(+1.22%)
Dec 06, 2016 51.08 51.55 50.98 51.55 32,862 +0.57(+1.12%)
Dec 05, 2016 50.57 51.02 50.57 50.97 53,651 +0.61(+1.21%)
Dec 02, 2016 50.32 50.50 50.27 50.36 24,364 +0.15(+0.29%)
Dec 01, 2016 50.52 50.65 50.12 50.22 29,647 -0.02(-0.05%)
Nov 30, 2016 50.79 50.79 50.24 50.24 32,450 -0.05(-0.09%)
Nov 29, 2016 50.31 50.49 50.25 50.29 15,910 -0.03(-0.07%)
Nov 28, 2016 50.76 50.76 50.32 50.32 13,155 -0.41(-0.80%)
Nov 25, 2016 50.70 50.77 50.70 50.73 3,222 +0.07(+0.13%)
Nov 23, 2016 50.66 50.66 50.66 0 +0.27(+0.54%)
Nov 22, 2016 50.09 50.40 50.08 50.39 14,815 +0.57(+1.15%)
Nov 21, 2016 49.74 49.82 49.58 49.82 21,265 +0.32(+0.65%)
Nov 18, 2016 49.64 49.64 49.50 49.50 31,889 -0.11(-0.23%)
Nov 17, 2016 49.52 49.61 49.37 49.61 21,291 +0.50(+1.01%)
Nov 16, 2016 49.09 49.14 48.90 49.11 34,838 +0.06(+0.11%)
Nov 15, 2016 48.81 49.08 48.59 49.06 18,328 +0.14(+0.29%)
Nov 14, 2016 48.29 48.92 48.29 48.92 19,961 +1.08(+2.26%)
Nov 11, 2016 47.36 47.84 47.28 47.84 11,185 +0.56(+1.19%)
Nov 10, 2016 47.23 47.69 47.02 47.27 9,655 +0.50(+1.06%)
Nov 09, 2016 45.78 46.97 45.59 46.78 31,490 +0.82(+1.78%)
Nov 08, 2016 45.61 46.14 45.61 45.96 50,628 +0.13(+0.28%)
Nov 07, 2016 45.67 45.93 45.67 45.83 9,348 +0.90(+1.99%)
Nov 04, 2016 44.85 45.28 44.85 44.94 6,545 +0.19(+0.42%)
Nov 03, 2016 45.14 45.14 44.70 44.75 31,944 -0.35(-0.77%)
Nov 02, 2016 45.20 45.37 44.95 45.09 6,506 -0.24(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.