Skip to main content

Smallcap Revenue ETF Oppenheimer (NY: RWJ )

41.14 +0.46 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.75 21.75 21.22 21.22 525,363 -0.56(-2.58%)
Feb 27, 2018 22.11 22.26 21.77 21.78 59,034 -0.25(-1.14%)
Feb 26, 2018 21.92 22.05 21.78 22.03 44,053 +0.19(+0.85%)
Feb 23, 2018 21.80 21.86 21.66 21.85 51,926 +0.22(+1.03%)
Feb 22, 2018 21.62 21.62 61,703 -0.08(-0.36%)
Feb 21, 2018 21.82 22.04 21.68 21.70 215,481 +0.08(+0.38%)
Feb 20, 2018 21.80 21.92 21.62 21.62 45,512 -0.33(-1.52%)
Feb 16, 2018 21.95 21.95 21.95 0 +0.13(+0.60%)
Feb 15, 2018 21.75 21.82 21.49 21.82 520,098 +0.25(+1.14%)
Feb 14, 2018 21.08 21.62 21.05 21.58 155,192 +0.50(+2.35%)
Feb 13, 2018 20.95 21.15 20.94 21.08 419,529 -0.01(-0.03%)
Feb 12, 2018 20.98 21.19 20.67 21.09 74,228 +0.24(+1.16%)
Feb 09, 2018 20.98 21.04 20.31 20.85 183,086 +0.11(+0.55%)
Feb 08, 2018 21.31 21.31 20.73 20.73 134,017 -0.56(-2.61%)
Feb 07, 2018 21.20 21.32 21.20 21.29 51,907 +0.13(+0.59%)
Feb 06, 2018 20.47 21.28 20.22 21.16 155,176 -0.02(-0.11%)
Feb 05, 2018 21.52 21.60 20.87 21.19 139,160 -0.55(-2.52%)
Feb 02, 2018 22.15 22.17 21.68 21.74 163,759 -0.58(-2.59%)
Feb 01, 2018 22.19 22.37 22.10 22.31 72,530 -0.01(-0.04%)
Jan 31, 2018 22.61 22.61 22.19 22.32 75,177 -0.21(-0.93%)
Jan 30, 2018 22.64 22.64 22.39 22.53 84,059 -0.27(-1.20%)
Jan 29, 2018 22.86 22.96 22.81 22.81 54,680 -0.09(-0.41%)
Jan 26, 2018 22.89 22.92 22.76 22.90 70,811 +0.10(+0.45%)
Jan 25, 2018 22.91 22.91 22.63 22.80 77,683 +0.00(+0.00%)
Jan 24, 2018 22.99 22.99 22.68 22.80 116,390 -0.07(-0.30%)
Jan 23, 2018 22.88 22.93 22.71 22.87 96,336 -0.11(-0.49%)
Jan 22, 2018 22.83 22.99 22.76 22.98 331,992 +0.13(+0.55%)
Jan 19, 2018 22.54 22.90 22.49 22.85 81,260 +0.34(+1.51%)
Jan 18, 2018 22.66 22.66 22.51 22.51 44,477 -0.18(-0.79%)
Jan 17, 2018 22.65 22.79 22.57 22.69 103,594 +0.16(+0.71%)
Jan 16, 2018 22.91 23.02 22.53 22.53 113,858 -0.30(-1.33%)
Jan 12, 2018 22.84 22.84 22.84 0 +0.16(+0.71%)
Jan 11, 2018 22.19 22.70 22.19 22.68 52,171 +0.57(+2.57%)
Jan 10, 2018 22.07 22.19 21.99 22.11 113,043 -0.01(-0.03%)
Jan 09, 2018 22.26 22.28 22.12 22.12 54,846 -0.17(-0.77%)
Jan 08, 2018 22.21 22.31 22.06 22.29 60,196 +0.12(+0.55%)
Jan 05, 2018 22.28 22.28 22.05 22.17 82,562 -0.08(-0.37%)
Jan 04, 2018 22.34 22.34 22.13 22.25 57,610 +0.08(+0.34%)
Jan 03, 2018 22.32 22.32 22.10 22.17 134,329 -0.10(-0.44%)
Jan 02, 2018 22.13 22.29 22.08 22.27 84,272 +0.33(+1.49%)
Dec 29, 2017 21.94 21.94 21.94 0 -0.17(-0.77%)
Dec 28, 2017 22.07 22.14 22.01 22.11 39,598 +0.04(+0.20%)
Dec 27, 2017 22.13 22.22 22.05 22.07 44,652 -0.12(-0.52%)
Dec 26, 2017 22.08 22.21 22.08 22.18 24,178 +0.14(+0.61%)
Dec 22, 2017 22.16 22.16 22.00 22.05 51,005 -0.05(-0.23%)
Dec 21, 2017 22.12 22.21 22.04 22.10 59,158 +0.07(+0.31%)
Dec 20, 2017 22.02 22.10 21.95 22.03 38,273 +0.13(+0.59%)
Dec 19, 2017 22.19 22.19 21.90 21.90 91,766 -0.24(-1.09%)
Dec 18, 2017 21.98 22.21 21.98 22.14 59,435 +0.38(+1.75%)
Dec 15, 2017 21.50 21.91 21.50 21.76 69,050 +0.40(+1.85%)
Dec 14, 2017 21.80 21.80 21.28 21.37 317,690 -0.41(-1.89%)
Dec 13, 2017 21.68 21.92 21.68 21.78 75,655 +0.09(+0.41%)
Dec 12, 2017 21.94 21.94 21.68 21.69 49,614 -0.12(-0.55%)
Dec 11, 2017 21.86 21.86 21.77 21.81 51,343 +0.00(+0.02%)
Dec 08, 2017 21.88 21.93 21.77 21.81 51,658 +0.03(+0.15%)
Dec 07, 2017 21.81 21.89 21.67 21.77 192,131 +0.13(+0.62%)
Dec 06, 2017 21.70 21.78 21.64 21.64 82,428 -0.10(-0.45%)
Dec 05, 2017 22.06 22.06 21.73 21.74 204,688 -0.31(-1.40%)
Dec 04, 2017 22.14 22.16 22.02 22.04 159,654 +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.