Skip to main content

Smallcap Revenue ETF Oppenheimer (NY: RWJ )

39.86 -0.55 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.80 18.80 18.48 18.72 23,768 -0.23(-1.21%)
Jul 30, 2020 18.89 19.00 18.75 18.95 26,348 -0.21(-1.10%)
Jul 29, 2020 18.92 19.19 18.92 19.16 24,606 +0.55(+2.94%)
Jul 28, 2020 18.71 18.81 18.61 18.61 28,615 -0.11(-0.59%)
Jul 27, 2020 18.51 18.72 18.46 18.72 57,966 +0.19(+1.03%)
Jul 24, 2020 18.58 18.69 18.53 18.53 24,081 -0.24(-1.27%)
Jul 23, 2020 18.69 18.96 18.56 18.77 28,534 +0.20(+1.06%)
Jul 22, 2020 18.27 18.58 18.27 18.58 25,207 +0.12(+0.63%)
Jul 21, 2020 17.97 18.54 17.97 18.46 18,107 +0.73(+4.13%)
Jul 20, 2020 17.92 17.92 17.67 17.73 16,159 -0.29(-1.59%)
Jul 17, 2020 18.09 18.12 17.98 18.01 12,196 -0.11(-0.63%)
Jul 16, 2020 18.01 18.24 17.89 18.13 29,973 +0.02(+0.09%)
Jul 15, 2020 17.74 18.22 17.73 18.11 57,003 +0.83(+4.80%)
Jul 14, 2020 16.95 17.28 16.93 17.28 37,526 +0.41(+2.44%)
Jul 13, 2020 17.28 17.42 16.87 16.87 25,960 -0.21(-1.24%)
Jul 10, 2020 16.58 17.09 16.58 17.08 24,706 +0.43(+2.58%)
Jul 09, 2020 17.23 17.23 16.54 16.65 23,055 -0.60(-3.49%)
Jul 08, 2020 17.06 17.26 16.88 17.25 64,681 +0.13(+0.74%)
Jul 07, 2020 17.21 17.37 17.13 17.13 45,500 -0.32(-1.82%)
Jul 06, 2020 17.64 17.64 17.34 17.45 30,614 +0.19(+1.07%)
Jul 02, 2020 17.53 17.66 17.26 17.26 18,764 +0.11(+0.61%)
Jul 01, 2020 17.62 17.74 17.11 17.15 96,962 -0.36(-2.08%)
Jun 30, 2020 17.35 17.53 17.22 17.52 33,807 +0.18(+1.03%)
Jun 29, 2020 17.03 17.40 17.03 17.34 43,352 +0.83(+5.03%)
Jun 26, 2020 16.84 16.88 16.40 16.51 50,038 -0.41(-2.42%)
Jun 25, 2020 16.53 16.92 16.51 16.92 60,440 +0.19(+1.16%)
Jun 24, 2020 17.16 17.16 16.45 16.72 71,924 -0.74(-4.22%)
Jun 23, 2020 17.67 17.67 17.29 17.46 52,897 +0.08(+0.47%)
Jun 22, 2020 17.13 17.39 17.04 17.38 50,248 +0.12(+0.68%)
Jun 19, 2020 17.75 17.80 17.15 17.26 75,009 -0.21(-1.20%)
Jun 18, 2020 17.27 17.72 17.27 17.47 176,853 -0.03(-0.16%)
Jun 17, 2020 18.01 18.01 17.48 17.50 46,072 -0.51(-2.84%)
Jun 16, 2020 18.38 18.38 17.63 18.01 64,407 +0.48(+2.74%)
Jun 15, 2020 16.50 17.66 16.50 17.53 56,517 +0.41(+2.39%)
Jun 12, 2020 17.47 17.56 16.79 17.12 61,514 +0.40(+2.42%)
Jun 11, 2020 17.45 17.52 16.67 16.71 39,516 -1.61(-8.77%)
Jun 10, 2020 19.37 19.37 18.32 18.32 131,436 -1.25(-6.40%)
Jun 09, 2020 19.89 19.89 19.28 19.57 98,199 -0.65(-3.22%)
Jun 08, 2020 19.81 20.25 19.81 20.23 185,164 +0.92(+4.79%)
Jun 05, 2020 19.36 19.51 19.26 19.30 51,157 +0.79(+4.28%)
Jun 04, 2020 17.99 18.61 17.99 18.51 51,003 +0.34(+1.90%)
Jun 03, 2020 17.85 18.27 17.82 18.16 32,329 +0.52(+2.96%)
Jun 02, 2020 17.56 17.68 17.41 17.64 27,333 +0.23(+1.29%)
Jun 01, 2020 17.16 17.66 17.16 17.42 25,019 +0.35(+2.06%)
May 29, 2020 17.00 17.18 16.86 17.07 53,040 -0.13(-0.78%)
May 28, 2020 18.04 18.04 17.20 17.20 30,032 -0.57(-3.23%)
May 27, 2020 17.28 17.85 17.14 17.77 39,318 +0.82(+4.85%)
May 26, 2020 16.79 17.05 16.79 16.95 39,447 +0.74(+4.59%)
May 22, 2020 16.18 16.21 16.01 16.21 48,960 -0.01(-0.08%)
May 21, 2020 16.19 16.35 15.99 16.22 36,695 +0.05(+0.31%)
May 20, 2020 16.06 16.31 15.95 16.17 91,916 +0.38(+2.40%)
May 19, 2020 16.06 16.26 15.79 15.79 52,679 -0.28(-1.75%)
May 18, 2020 15.58 16.09 15.58 16.07 31,504 +1.09(+7.26%)
May 15, 2020 14.58 15.07 14.58 14.98 42,055 +0.29(+1.95%)
May 14, 2020 14.45 14.70 14.16 14.70 52,974 -0.33(-2.23%)
May 13, 2020 15.21 15.22 14.83 15.03 40,291 -0.07(-0.48%)
May 12, 2020 15.44 15.52 15.11 15.11 49,060 -0.34(-2.19%)
May 11, 2020 15.35 15.60 15.20 15.44 550,471 -0.22(-1.38%)
May 08, 2020 14.99 15.66 14.98 15.66 126,794 +0.92(+6.25%)
May 07, 2020 14.71 14.93 14.71 14.74 45,087 +0.12(+0.84%)
May 06, 2020 15.01 15.05 14.60 14.62 49,682 -0.29(-1.95%)
May 05, 2020 15.35 15.42 14.82 14.91 47,394 -0.13(-0.89%)
May 04, 2020 14.83 15.11 14.74 15.04 106,535 -0.08(-0.53%)
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.