Skip to main content

Smallcap Revenue ETF Oppenheimer (NY: RWJ )

39.71 -0.15 (-0.39%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.68 21.68 21.15 21.15 527,096 -0.56(-2.58%)
Feb 27, 2018 22.04 22.19 21.70 21.71 59,229 -0.25(-1.14%)
Feb 26, 2018 21.85 21.98 21.71 21.96 44,198 +0.18(+0.85%)
Feb 23, 2018 21.73 21.78 21.59 21.77 52,097 +0.22(+1.03%)
Feb 22, 2018 21.55 21.55 61,906 -0.08(-0.36%)
Feb 21, 2018 21.75 21.96 21.61 21.63 216,192 +0.08(+0.38%)
Feb 20, 2018 21.73 21.85 21.55 21.55 45,662 -0.33(-1.52%)
Feb 16, 2018 21.88 21.88 21.88 0 +0.13(+0.60%)
Feb 15, 2018 21.68 21.75 21.42 21.75 521,815 +0.24(+1.13%)
Feb 14, 2018 21.01 21.55 20.98 21.51 155,704 +0.49(+2.35%)
Feb 13, 2018 20.88 21.08 20.87 21.01 420,914 -0.01(-0.03%)
Feb 12, 2018 20.92 21.12 20.60 21.02 74,473 +0.24(+1.16%)
Feb 09, 2018 20.91 20.97 20.24 20.78 183,691 +0.11(+0.54%)
Feb 08, 2018 21.24 21.24 20.67 20.67 134,459 -0.55(-2.61%)
Feb 07, 2018 21.13 21.25 21.13 21.22 52,078 +0.13(+0.59%)
Feb 06, 2018 20.40 21.21 20.15 21.09 155,688 -0.02(-0.11%)
Feb 05, 2018 21.45 21.53 20.80 21.12 139,619 -0.55(-2.52%)
Feb 02, 2018 22.07 22.10 21.61 21.66 164,299 -0.58(-2.59%)
Feb 01, 2018 22.12 22.29 22.03 22.24 72,770 -0.01(-0.04%)
Jan 31, 2018 22.53 22.53 22.12 22.25 75,425 -0.21(-0.93%)
Jan 30, 2018 22.57 22.57 22.32 22.46 84,336 -0.27(-1.20%)
Jan 29, 2018 22.78 22.88 22.73 22.73 54,861 -0.09(-0.41%)
Jan 26, 2018 22.81 22.84 22.68 22.82 71,044 +0.10(+0.45%)
Jan 25, 2018 22.84 22.84 22.56 22.72 77,940 +0.00(+0.00%)
Jan 24, 2018 22.91 22.91 22.61 22.72 116,774 -0.07(-0.30%)
Jan 23, 2018 22.81 22.86 22.63 22.79 96,654 -0.11(-0.49%)
Jan 22, 2018 22.75 22.92 22.69 22.90 333,088 +0.13(+0.55%)
Jan 19, 2018 22.47 22.83 22.41 22.78 81,528 +0.34(+1.51%)
Jan 18, 2018 22.59 22.59 22.43 22.44 44,623 -0.18(-0.79%)
Jan 17, 2018 22.57 22.72 22.50 22.62 103,936 +0.16(+0.71%)
Jan 16, 2018 22.84 22.94 22.46 22.46 114,234 -0.30(-1.33%)
Jan 12, 2018 22.76 22.76 22.76 0 +0.16(+0.71%)
Jan 11, 2018 22.11 22.62 22.11 22.60 52,343 +0.57(+2.57%)
Jan 10, 2018 22.00 22.11 21.92 22.04 113,416 -0.01(-0.03%)
Jan 09, 2018 22.19 22.20 22.04 22.04 55,027 -0.17(-0.78%)
Jan 08, 2018 22.14 22.24 21.99 22.21 60,395 +0.12(+0.55%)
Jan 05, 2018 22.21 22.21 21.98 22.09 82,835 -0.08(-0.37%)
Jan 04, 2018 22.26 22.26 22.06 22.17 57,800 +0.08(+0.34%)
Jan 03, 2018 22.24 22.25 22.02 22.10 134,772 -0.10(-0.44%)
Jan 02, 2018 22.06 22.22 22.01 22.20 84,550 +0.33(+1.49%)
Dec 29, 2017 21.87 21.87 21.87 0 -0.17(-0.77%)
Dec 28, 2017 22.00 22.07 21.94 22.04 39,728 +0.04(+0.20%)
Dec 27, 2017 22.06 22.15 21.98 22.00 44,799 -0.12(-0.52%)
Dec 26, 2017 22.01 22.14 22.01 22.11 24,257 +0.13(+0.61%)
Dec 22, 2017 22.09 22.09 21.92 21.98 51,174 -0.05(-0.23%)
Dec 21, 2017 22.05 22.13 21.96 22.03 59,353 +0.07(+0.31%)
Dec 20, 2017 21.95 22.03 21.88 21.96 38,399 +0.13(+0.59%)
Dec 19, 2017 22.11 22.11 21.83 21.83 92,069 -0.24(-1.09%)
Dec 18, 2017 21.91 22.13 21.91 22.07 59,631 +0.38(+1.75%)
Dec 15, 2017 21.43 21.84 21.43 21.69 69,277 +0.39(+1.85%)
Dec 14, 2017 21.73 21.73 21.21 21.30 318,738 -0.41(-1.89%)
Dec 13, 2017 21.61 21.85 21.61 21.71 75,904 +0.09(+0.41%)
Dec 12, 2017 21.87 21.87 21.60 21.62 49,777 -0.12(-0.55%)
Dec 11, 2017 21.79 21.79 21.70 21.74 51,512 +0.00(+0.02%)
Dec 08, 2017 21.80 21.86 21.70 21.73 51,829 +0.03(+0.15%)
Dec 07, 2017 21.74 21.82 21.60 21.70 192,765 +0.13(+0.62%)
Dec 06, 2017 21.63 21.71 21.57 21.57 82,700 -0.10(-0.45%)
Dec 05, 2017 21.98 21.98 21.66 21.66 205,364 -0.31(-1.40%)
Dec 04, 2017 22.07 22.08 21.95 21.97 160,181 +0.21(+0.98%)
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.