Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Revenue ETF Oppenheimer (NY: RWK )

112.02 +1.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.05 47.46 47.04 47.46 8,378 +0.57(+1.20%)
Sep 29, 2016 47.14 47.19 46.65 46.90 6,575 -0.42(-0.90%)
Sep 28, 2016 46.83 47.32 46.72 47.32 8,155 +0.54(+1.16%)
Sep 27, 2016 46.64 46.82 46.55 46.78 5,691 +0.09(+0.19%)
Sep 26, 2016 46.71 46.86 46.69 46.69 5,238 -0.36(-0.76%)
Sep 23, 2016 47.21 47.31 47.04 47.05 16,857 -0.32(-0.68%)
Sep 22, 2016 47.21 47.41 47.14 47.37 14,762 +0.57(+1.23%)
Sep 21, 2016 46.44 46.82 46.27 46.80 18,997 +0.49(+1.06%)
Sep 20, 2016 46.89 46.89 46.30 46.30 8,337 -0.36(-0.77%)
Sep 19, 2016 46.98 46.98 46.62 46.66 8,475 +0.53(+1.14%)
Sep 16, 2016 45.90 46.16 45.90 46.14 6,487 -0.13(-0.27%)
Sep 15, 2016 45.69 46.37 45.68 46.26 16,491 +0.54(+1.18%)
Sep 14, 2016 46.00 46.00 45.68 45.72 7,192 -0.22(-0.49%)
Sep 13, 2016 46.37 46.37 45.80 45.95 9,671 -0.82(-1.75%)
Sep 12, 2016 46.06 46.82 46.06 46.76 4,911 +0.46(+0.99%)
Sep 09, 2016 47.19 47.20 46.18 46.31 17,250 -1.33(-2.80%)
Sep 08, 2016 47.55 47.74 47.54 47.64 5,172 -0.10(-0.21%)
Sep 07, 2016 47.47 47.76 47.47 47.74 3,558 +0.29(+0.62%)
Sep 06, 2016 47.72 47.72 47.34 47.45 5,295 -0.15(-0.32%)
Sep 02, 2016 47.51 47.60 47.60 47.60 5,626 +0.43(+0.91%)
Sep 01, 2016 47.24 47.24 46.99 47.17 6,833 -0.19(-0.41%)
Aug 31, 2016 47.59 47.59 47.12 47.36 4,103 -0.17(-0.36%)
Aug 30, 2016 47.57 47.71 47.41 47.53 24,871 -0.09(-0.20%)
Aug 29, 2016 47.57 47.72 47.55 47.62 6,996 +0.38(+0.80%)
Aug 26, 2016 47.53 47.73 47.03 47.25 7,537 -0.14(-0.31%)
Aug 25, 2016 47.30 47.60 47.30 47.39 7,567 -0.02(-0.05%)
Aug 24, 2016 47.69 47.71 47.40 47.42 9,320 -0.46(-0.96%)
Aug 23, 2016 47.85 47.91 47.85 47.88 6,668 +0.39(+0.81%)
Aug 22, 2016 47.49 47.49 47.28 47.49 6,403 -0.07(-0.14%)
Aug 19, 2016 47.36 47.57 47.36 47.56 5,569 +0.09(+0.18%)
Aug 18, 2016 47.23 47.51 47.23 47.47 13,463 +0.36(+0.76%)
Aug 17, 2016 47.38 47.38 46.99 47.12 7,243 -0.39(-0.81%)
Aug 16, 2016 47.94 47.94 47.48 47.50 6,536 -0.34(-0.71%)
Aug 15, 2016 47.32 47.88 47.32 47.84 7,631 +0.51(+1.07%)
Aug 12, 2016 47.42 47.44 47.19 47.33 7,239 -0.10(-0.22%)
Aug 11, 2016 47.46 47.49 47.19 47.44 7,171 +0.36(+0.76%)
Aug 10, 2016 47.34 47.40 47.05 47.08 129,223 -0.31(-0.65%)
Aug 09, 2016 47.45 47.53 47.32 47.38 2,702 -0.06(-0.13%)
Aug 08, 2016 47.59 47.59 47.44 47.45 7,818 -0.05(-0.11%)
Aug 05, 2016 47.32 47.53 47.31 47.50 5,212 +0.59(+1.26%)
Aug 04, 2016 47.11 47.11 46.84 46.91 6,818 +0.00(+0.00%)
Aug 03, 2016 46.40 46.95 46.40 46.91 5,383 +0.45(+0.97%)
Aug 02, 2016 46.95 46.95 46.25 46.46 15,374 -0.59(-1.26%)
Aug 01, 2016 47.42 47.42 47.01 47.05 2,385 -0.43(-0.91%)
Jul 29, 2016 47.12 47.48 46.89 47.48 5,235 +0.20(+0.41%)
Jul 28, 2016 46.95 47.30 46.95 47.29 6,077 +0.17(+0.36%)
Jul 27, 2016 47.41 47.41 46.92 47.12 7,194 -0.22(-0.46%)
Jul 26, 2016 46.87 47.35 46.87 47.33 14,470 +0.44(+0.93%)
Jul 25, 2016 47.07 47.07 46.86 46.89 4,361 -0.14(-0.30%)
Jul 22, 2016 46.75 47.06 46.75 47.03 3,192 +0.14(+0.31%)
Jul 21, 2016 47.12 47.15 46.77 46.89 9,191 -0.15(-0.32%)
Jul 20, 2016 46.61 47.06 46.61 47.04 12,934 +0.35(+0.75%)
Jul 19, 2016 46.72 46.79 46.52 46.69 10,688 -0.24(-0.50%)
Jul 18, 2016 46.65 46.93 46.65 46.93 10,233 +0.17(+0.36%)
Jul 15, 2016 46.96 46.96 46.66 46.76 10,864 +0.00(+0.00%)
Jul 14, 2016 47.03 47.03 46.76 46.76 14,580 +0.18(+0.38%)
Jul 13, 2016 46.81 46.81 46.42 46.58 16,059 -0.04(-0.09%)
Jul 12, 2016 46.40 46.76 46.40 46.63 4,644 +0.46(+1.00%)
Jul 11, 2016 46.03 46.17 45.97 46.16 4,338 +0.32(+0.70%)
Jul 08, 2016 45.46 45.87 44.68 45.84 7,323 +1.17(+2.61%)
Jul 07, 2016 44.72 44.83 44.62 44.68 3,792 +0.12(+0.27%)
Jul 06, 2016 44.15 44.60 44.15 44.55 9,892 +0.22(+0.49%)
Jul 05, 2016 44.39 44.42 44.16 44.34 10,037 -0.81(-1.80%)
Jul 01, 2016 44.91 45.15 45.15 45.15 20,808 +0.19(+0.42%)
Jun 30, 2016 44.35 44.96 44.11 44.96 10,121 +0.77(+1.75%)
Jun 29, 2016 43.89 44.21 43.89 44.19 7,127 +0.82(+1.89%)
Jun 28, 2016 43.25 43.40 43.04 43.37 7,214 +0.62(+1.45%)
Jun 27, 2016 43.52 43.52 42.59 42.75 15,928 -1.64(-3.69%)
Jun 24, 2016 44.59 45.04 44.26 44.38 17,932 -1.80(-3.89%)
Jun 23, 2016 46.03 46.23 46.00 46.18 4,672 +0.69(+1.52%)
Jun 22, 2016 45.58 45.94 45.49 45.49 11,388 -0.16(-0.34%)
Jun 21, 2016 45.82 45.82 45.37 45.65 12,965 -0.03(-0.06%)
Jun 20, 2016 45.63 45.94 45.63 45.67 6,766 +0.54(+1.19%)
Jun 17, 2016 44.99 45.19 44.99 45.14 6,565 +0.18(+0.40%)
Jun 16, 2016 44.72 44.99 44.42 44.96 6,415 -0.04(-0.08%)
Jun 15, 2016 45.07 45.35 44.92 44.99 7,600 +0.16(+0.35%)
Jun 14, 2016 45.00 45.00 44.63 44.84 10,337 -0.22(-0.48%)
Jun 13, 2016 45.68 45.68 45.05 45.05 14,733 -0.62(-1.36%)
Jun 10, 2016 45.92 45.92 45.56 45.67 8,175 -0.76(-1.64%)
Jun 09, 2016 46.32 46.48 46.20 46.44 13,822 -0.21(-0.44%)
Jun 08, 2016 46.64 46.68 46.44 46.65 2,978 +0.26(+0.57%)
Jun 07, 2016 46.07 46.46 46.01 46.38 79,633 +0.31(+0.67%)
Jun 06, 2016 45.50 46.12 45.50 46.07 7,050 +0.60(+1.32%)
Jun 03, 2016 45.46 45.52 45.22 45.47 8,213 -0.07(-0.14%)
Jun 02, 2016 45.32 45.59 45.20 45.53 4,308 +0.19(+0.42%)
Jun 01, 2016 44.78 45.35 44.78 45.35 11,078 +0.28(+0.63%)
May 31, 2016 45.10 45.23 44.89 45.06 6,215 +0.07(+0.15%)
May 27, 2016 44.62 45.00 45.00 45.00 4,458 +0.34(+0.76%)
May 26, 2016 44.76 44.83 44.55 44.66 9,575 -0.04(-0.08%)
May 25, 2016 44.41 44.73 44.41 44.70 5,758 +0.49(+1.10%)
May 24, 2016 43.67 44.25 43.67 44.21 9,665 +0.70(+1.61%)
May 23, 2016 43.55 43.71 43.51 43.51 6,151 -0.14(-0.32%)
May 20, 2016 43.37 43.69 43.37 43.65 8,468 +0.71(+1.65%)
May 19, 2016 42.81 43.00 42.66 42.94 10,467 -0.09(-0.21%)
May 18, 2016 43.15 43.59 42.97 43.03 5,916 -0.37(-0.85%)
May 17, 2016 43.67 43.99 43.28 43.40 7,566 -0.38(-0.86%)
May 16, 2016 43.39 43.92 43.39 43.78 8,376 +0.43(+0.99%)
May 13, 2016 43.62 43.64 43.18 43.35 27,908 -0.33(-0.75%)
May 12, 2016 44.19 44.28 43.48 43.68 8,908 -0.33(-0.75%)
May 11, 2016 44.26 44.33 44.01 44.01 4,312 -0.57(-1.27%)
May 10, 2016 44.26 44.60 44.26 44.57 15,575 +0.47(+1.07%)
May 09, 2016 44.09 44.30 44.06 44.10 16,850 -0.16(-0.36%)
May 06, 2016 44.28 44.33 44.04 44.26 13,054 +0.08(+0.18%)
May 05, 2016 44.51 44.63 44.10 44.18 7,813 -0.17(-0.38%)
May 04, 2016 44.41 44.71 44.12 44.35 11,317 -0.19(-0.42%)
May 03, 2016 44.38 44.60 44.33 44.53 6,288 -0.76(-1.68%)
May 02, 2016 45.23 45.30 44.85 45.30 11,456 +0.18(+0.40%)
Apr 29, 2016 45.37 45.37 44.70 45.12 11,601 -0.35(-0.76%)
Apr 28, 2016 46.07 46.11 45.45 45.47 41,732 -0.79(-1.71%)
Apr 27, 2016 45.91 46.26 45.88 46.26 13,850 +0.39(+0.85%)
Apr 26, 2016 45.46 45.92 45.44 45.87 38,382 +0.52(+1.15%)
Apr 25, 2016 45.59 45.59 45.19 45.35 12,158 -0.50(-1.08%)
Apr 22, 2016 45.44 45.97 45.44 45.84 7,949 +0.43(+0.95%)
Apr 21, 2016 45.75 45.85 45.38 45.41 21,110 -0.57(-1.25%)
Apr 20, 2016 45.72 46.06 45.52 45.98 8,085 +0.26(+0.56%)
Apr 19, 2016 46.00 46.00 45.60 45.73 20,610 +0.19(+0.42%)
Apr 18, 2016 45.27 45.55 45.27 45.53 6,934 +0.15(+0.32%)
Apr 15, 2016 45.17 45.39 45.17 45.39 9,521 +0.08(+0.18%)
Apr 14, 2016 45.53 45.53 45.24 45.31 14,362 -0.23(-0.51%)
Apr 13, 2016 45.00 45.58 45.00 45.54 6,389 +0.85(+1.91%)
Apr 12, 2016 44.20 44.71 44.08 44.69 5,650 +0.57(+1.28%)
Apr 11, 2016 44.47 44.61 44.12 44.12 5,206 -0.07(-0.15%)
Apr 08, 2016 44.34 44.42 44.05 44.19 7,915 +0.25(+0.58%)
Apr 07, 2016 44.40 44.40 43.75 43.93 10,308 -0.62(-1.40%)
Apr 06, 2016 44.28 44.56 44.14 44.56 5,982 +0.32(+0.71%)
Apr 05, 2016 44.28 44.43 44.21 44.24 6,120 -0.42(-0.93%)
Apr 04, 2016 45.33 45.33 44.60 44.66 33,030 -0.68(-1.50%)
Apr 01, 2016 45.21 45.90 44.47 45.34 17,857 +0.12(+0.27%)
Mar 31, 2016 45.18 45.35 45.16 45.21 6,378 +0.03(+0.06%)
Mar 30, 2016 45.45 45.45 45.11 45.18 18,162 -0.04(-0.08%)
Mar 29, 2016 44.57 45.24 44.49 45.22 24,349 +0.70(+1.57%)
Mar 28, 2016 44.34 44.63 44.26 44.53 90,417 +0.30(+0.68%)
Mar 24, 2016 44.08 44.22 44.22 44.22 8,386 -0.02(-0.04%)
Mar 23, 2016 44.59 44.59 44.24 44.24 10,620 -0.66(-1.46%)
Mar 22, 2016 44.54 45.02 44.54 44.90 9,605 +0.10(+0.23%)
Mar 21, 2016 44.65 44.80 44.62 44.80 3,960 -0.02(-0.04%)
Mar 18, 2016 44.82 44.86 44.53 44.82 8,850 +0.31(+0.70%)
Mar 17, 2016 43.97 44.64 43.86 44.51 14,570 +0.48(+1.08%)
Mar 16, 2016 43.25 44.04 43.25 44.03 12,583 +0.55(+1.27%)
Mar 15, 2016 43.25 43.61 43.24 43.48 6,747 -0.34(-0.77%)
Mar 14, 2016 43.73 43.95 43.67 43.82 8,218 -0.09(-0.21%)
Mar 11, 2016 43.56 43.96 43.56 43.91 5,368 +0.76(+1.77%)
Mar 10, 2016 43.39 43.50 42.84 43.15 4,768 +0.05(+0.11%)
Mar 09, 2016 43.31 43.31 42.94 43.10 9,220 +0.20(+0.46%)
Mar 08, 2016 43.51 43.51 42.91 42.91 14,340 -0.97(-2.21%)
Mar 07, 2016 43.42 43.95 43.42 43.88 18,123 +0.34(+0.78%)
Mar 04, 2016 43.22 43.59 43.22 43.54 21,826 +0.39(+0.90%)
Mar 03, 2016 42.48 43.15 42.48 43.15 7,136 +0.57(+1.33%)
Mar 02, 2016 42.03 42.59 42.03 42.59 8,962 +0.78(+1.86%)
Mar 01, 2016 41.27 41.86 41.27 41.81 6,974 +0.64(+1.57%)
Feb 29, 2016 41.27 41.45 41.10 41.16 33,551 -0.09(-0.23%)
Feb 26, 2016 41.24 41.34 41.06 41.26 11,882 +0.43(+1.06%)
Feb 25, 2016 40.61 40.82 40.45 40.82 10,706 +0.27(+0.67%)
Feb 24, 2016 39.82 40.55 39.51 40.55 9,084 +0.43(+1.08%)
Feb 23, 2016 40.48 40.48 40.12 40.12 18,058 -0.41(-1.02%)
Feb 22, 2016 40.55 40.60 40.45 40.53 23,041 +0.65(+1.63%)
Feb 19, 2016 39.86 39.96 39.49 39.88 16,952 -0.25(-0.63%)
Feb 18, 2016 40.26 40.26 39.94 40.14 21,727 +0.23(+0.57%)
Feb 17, 2016 39.29 39.96 39.29 39.91 19,299 +0.88(+2.24%)
Feb 16, 2016 38.64 39.11 38.17 39.03 22,993 +0.81(+2.12%)
Feb 12, 2016 37.88 38.22 38.22 38.22 5,838 +0.74(+1.99%)
Feb 11, 2016 37.06 37.72 37.05 37.48 34,096 -0.50(-1.31%)
Feb 10, 2016 38.12 38.51 37.93 37.98 13,938 +0.08(+0.22%)
Feb 09, 2016 37.54 38.06 37.48 37.89 9,428 +0.01(+0.02%)
Feb 08, 2016 38.10 38.10 37.40 37.88 32,391 -0.82(-2.11%)
Feb 05, 2016 39.35 39.38 38.67 38.70 5,504 -0.85(-2.15%)
Feb 04, 2016 38.85 39.55 38.85 39.55 7,618 +0.59(+1.52%)
Feb 03, 2016 39.02 39.02 37.93 38.96 316,154 +0.22(+0.57%)
Feb 02, 2016 38.90 39.02 38.63 38.74 95,632 -0.94(-2.38%)
Feb 01, 2016 39.41 39.86 39.19 39.68 9,636 -0.04(-0.09%)
Jan 29, 2016 38.46 39.72 38.46 39.72 31,605 +1.46(+3.81%)
Jan 28, 2016 38.72 38.72 38.19 38.26 17,278 -0.02(-0.05%)
Jan 27, 2016 38.55 38.93 38.10 38.28 8,753 -0.39(-1.00%)
Jan 26, 2016 37.85 38.70 37.85 38.67 16,339 +1.01(+2.68%)
Jan 25, 2016 38.35 38.39 37.65 37.66 8,247 -0.96(-2.49%)
Jan 22, 2016 38.09 38.62 38.09 38.62 28,718 +0.86(+2.27%)
Jan 21, 2016 37.33 38.09 37.33 37.76 30,042 +0.17(+0.45%)
Jan 20, 2016 37.06 38.01 36.17 37.59 50,086 -0.15(-0.40%)
Jan 19, 2016 38.52 38.52 37.43 37.74 62,259 -0.34(-0.89%)
Jan 15, 2016 37.79 38.08 38.08 38.08 37,688 -0.70(-1.80%)
Jan 14, 2016 38.45 39.05 37.92 38.78 117,059 +0.52(+1.35%)
Jan 13, 2016 39.79 39.79 38.22 38.26 35,967 -1.27(-3.22%)
Jan 12, 2016 39.66 39.93 38.84 39.53 28,105 +0.23(+0.58%)
Jan 11, 2016 39.66 39.69 38.94 39.31 29,788 -0.12(-0.31%)
Jan 08, 2016 40.38 40.38 39.43 39.43 56,714 -0.62(-1.55%)
Jan 07, 2016 40.55 40.75 39.96 40.05 46,738 -1.10(-2.68%)
Jan 06, 2016 41.40 41.59 40.97 41.15 112,018 -0.83(-1.97%)
Jan 05, 2016 42.19 42.19 41.81 41.98 24,035 -0.07(-0.16%)
Jan 04, 2016 41.84 42.05 41.55 42.05 14,090 -0.61(-1.44%)
Dec 31, 2015 42.74 42.66 42.66 42.66 25,797 -0.29(-0.68%)
Dec 30, 2015 43.43 43.44 42.95 42.95 9,449 -0.39(-0.89%)
Dec 29, 2015 43.28 43.40 43.11 43.34 7,017 +0.29(+0.68%)
Dec 28, 2015 43.07 43.20 42.80 43.05 16,945 -0.41(-0.93%)
Dec 24, 2015 43.56 43.45 43.45 43.45 2,866 -0.05(-0.11%)
Dec 23, 2015 43.19 43.56 43.19 43.50 11,806 +0.75(+1.76%)
Dec 22, 2015 42.55 42.89 42.12 42.75 65,582 +0.46(+1.09%)
Dec 21, 2015 42.29 42.32 41.94 42.28 23,336 +0.43(+1.04%)
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.