Skip to main content

Smallcap Revenue ETF Oppenheimer (NY: RWJ )

39.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.43 14.33 13.26 13.37 70,484 +0.01(+0.05%)
Mar 30, 2020 13.11 13.36 12.59 13.36 83,182 +0.23(+1.75%)
Mar 27, 2020 13.10 13.41 12.98 13.13 237,583 -0.66(-4.81%)
Mar 26, 2020 13.13 14.03 13.06 13.79 143,651 +0.77(+5.92%)
Mar 25, 2020 13.03 13.66 12.79 13.02 186,567 +0.05(+0.42%)
Mar 24, 2020 12.80 13.37 12.55 12.97 178,551 +0.76(+6.19%)
Mar 23, 2020 12.20 12.45 11.66 12.21 213,137 -0.02(-0.16%)
Mar 20, 2020 12.58 12.89 12.03 12.23 95,122 -0.48(-3.75%)
Mar 19, 2020 11.93 12.84 11.65 12.71 176,251 +0.81(+6.84%)
Mar 18, 2020 11.94 12.67 11.49 11.89 107,861 -0.93(-7.23%)
Mar 17, 2020 12.48 13.30 11.82 12.82 210,151 +0.69(+5.72%)
Mar 16, 2020 12.61 13.00 12.08 12.13 233,587 -1.89(-13.47%)
Mar 13, 2020 13.25 14.01 12.54 14.01 164,331 +1.36(+10.78%)
Mar 12, 2020 13.33 13.97 12.65 12.65 148,448 -1.95(-13.33%)
Mar 11, 2020 15.16 15.39 14.42 14.60 106,670 -0.94(-6.07%)
Mar 10, 2020 15.71 15.71 14.78 15.54 115,679 +0.52(+3.48%)
Mar 09, 2020 15.61 16.23 14.64 15.02 290,866 -1.90(-11.26%)
Mar 06, 2020 16.97 17.07 16.60 16.92 179,184 -0.43(-2.50%)
Mar 05, 2020 17.45 17.64 17.15 17.36 64,971 -0.65(-3.60%)
Mar 04, 2020 17.77 18.01 17.53 18.01 79,710 +0.46(+2.62%)
Mar 03, 2020 18.11 18.20 17.40 17.55 124,765 -0.46(-2.57%)
Mar 02, 2020 17.90 18.01 17.42 18.01 92,398 +0.30(+1.70%)
Feb 28, 2020 17.01 17.77 16.99 17.71 529,337 -0.08(-0.46%)
Feb 27, 2020 18.25 18.52 17.22 17.79 146,466 -0.69(-3.73%)
Feb 26, 2020 18.97 19.06 18.48 18.48 45,459 -0.46(-2.45%)
Feb 25, 2020 19.83 19.83 18.92 18.94 236,397 -0.80(-4.05%)
Feb 24, 2020 19.65 19.90 19.52 19.74 71,272 -0.76(-3.72%)
Feb 21, 2020 20.54 20.66 20.47 20.51 73,317 -0.24(-1.14%)
Feb 20, 2020 20.26 20.76 20.26 20.74 39,973 +0.43(+2.13%)
Feb 19, 2020 20.21 20.37 20.17 20.31 88,037 +0.08(+0.38%)
Feb 18, 2020 20.25 20.36 20.08 20.23 34,408 -0.09(-0.47%)
Feb 14, 2020 20.53 20.53 20.27 20.33 222,163 -0.21(-1.03%)
Feb 13, 2020 20.38 20.61 20.38 20.54 121,880 -0.03(-0.12%)
Feb 12, 2020 20.62 20.64 20.46 20.57 22,146 +0.15(+0.74%)
Feb 11, 2020 20.25 20.50 20.25 20.41 121,801 +0.25(+1.24%)
Feb 10, 2020 20.06 20.19 20.06 20.16 32,256 -0.02(-0.08%)
Feb 07, 2020 20.47 20.47 20.10 20.18 85,326 -0.36(-1.77%)
Feb 06, 2020 20.68 20.85 20.53 20.54 43,709 -0.09(-0.44%)
Feb 05, 2020 20.27 20.65 20.27 20.63 32,581 +0.58(+2.90%)
Feb 04, 2020 20.16 20.20 20.05 20.05 60,967 +0.20(+0.99%)
Feb 03, 2020 19.95 20.05 19.83 19.86 75,823 +0.06(+0.32%)
Jan 31, 2020 20.30 20.30 19.74 19.79 36,658 -0.56(-2.75%)
Jan 30, 2020 20.33 20.38 20.11 20.35 19,327 -0.09(-0.46%)
Jan 29, 2020 20.72 20.75 20.44 20.45 68,662 -0.15(-0.75%)
Jan 28, 2020 20.57 20.71 20.51 20.60 249,227 +0.14(+0.70%)
Jan 27, 2020 20.42 20.57 20.30 20.46 34,278 -0.27(-1.28%)
Jan 24, 2020 21.10 21.10 20.56 20.72 25,913 -0.39(-1.83%)
Jan 23, 2020 20.96 21.14 20.75 21.11 76,256 -0.01(-0.03%)
Jan 22, 2020 21.31 21.32 21.09 21.12 832,737 -0.14(-0.64%)
Jan 21, 2020 21.47 21.47 21.20 21.25 341,952 -0.19(-0.90%)
Jan 17, 2020 21.74 21.74 21.44 21.44 38,238 -0.17(-0.80%)
Jan 16, 2020 21.48 21.69 21.48 21.62 16,038 +0.39(+1.82%)
Jan 15, 2020 21.00 21.32 21.00 21.23 26,198 +0.14(+0.68%)
Jan 14, 2020 20.84 21.29 20.84 21.09 32,616 +0.07(+0.35%)
Jan 13, 2020 20.91 21.04 20.81 21.02 32,752 +0.10(+0.48%)
Jan 10, 2020 21.14 21.15 20.88 20.92 36,026 -0.25(-1.17%)
Jan 09, 2020 21.44 21.44 21.13 21.16 44,777 -0.14(-0.67%)
Jan 08, 2020 21.26 21.51 21.26 21.31 19,141 -0.05(-0.21%)
Jan 07, 2020 21.54 21.54 21.29 21.35 15,203 -0.16(-0.77%)
Jan 06, 2020 21.20 21.54 21.20 21.52 48,711 +0.09(+0.44%)
Jan 03, 2020 21.29 21.46 21.29 21.42 22,121 -0.09(-0.41%)
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.