Skip to main content

Smallcap Revenue ETF Oppenheimer (NY: RWJ )

39.68 -0.18 (-0.45%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.03 26.03 26.03 36,010 -0.02(-0.09%)
Dec 30, 2020 25.80 26.12 25.80 26.05 36,010 +0.30(+1.15%)
Dec 29, 2020 26.03 26.03 25.63 25.76 21,052 -0.39(-1.50%)
Dec 28, 2020 26.32 26.33 26.15 26.15 30,227 +0.20(+0.77%)
Dec 24, 2020 25.94 25.99 25.86 25.95 9,346 -0.07(-0.27%)
Dec 23, 2020 25.71 26.07 25.71 26.02 38,836 +0.52(+2.03%)
Dec 22, 2020 25.49 25.64 25.42 25.50 34,362 +0.05(+0.18%)
Dec 21, 2020 25.27 25.46 25.12 25.46 35,649 -0.22(-0.85%)
Dec 18, 2020 26.14 26.14 25.57 25.68 36,517 -0.27(-1.04%)
Dec 17, 2020 25.73 25.96 25.65 25.95 33,658 +0.23(+0.91%)
Dec 16, 2020 26.09 26.09 25.63 25.71 29,888 -0.14(-0.55%)
Dec 15, 2020 25.38 25.86 25.33 25.86 25,943 +0.65(+2.59%)
Dec 14, 2020 26.03 26.03 25.19 25.20 232,332 -0.37(-1.45%)
Dec 11, 2020 25.73 25.84 25.34 25.57 41,823 -0.51(-1.97%)
Dec 10, 2020 25.72 26.09 25.70 26.09 111,194 +0.20(+0.77%)
Dec 09, 2020 26.12 26.19 25.73 25.89 27,831 -0.07(-0.27%)
Dec 08, 2020 25.49 26.01 25.49 25.96 48,668 +0.16(+0.61%)
Dec 07, 2020 26.28 26.32 25.63 25.80 94,961 -0.22(-0.84%)
Dec 04, 2020 25.55 26.04 25.55 26.02 30,275 +0.88(+3.48%)
Dec 03, 2020 25.11 25.34 25.07 25.14 29,426 +0.15(+0.60%)
Dec 02, 2020 24.56 25.00 24.54 24.99 16,267 +0.23(+0.92%)
Dec 01, 2020 24.75 24.90 24.59 24.76 149,425 +0.39(+1.58%)
Nov 30, 2020 25.16 25.16 24.38 24.38 43,652 -0.75(-2.98%)
Nov 27, 2020 25.25 25.25 24.97 25.13 39,950 -0.21(-0.83%)
Nov 25, 2020 25.53 25.53 25.05 25.34 78,341 -0.23(-0.91%)
Nov 24, 2020 25.13 25.75 25.07 25.57 54,426 +0.75(+3.03%)
Nov 23, 2020 24.25 24.91 24.25 24.82 48,146 +1.00(+4.22%)
Nov 20, 2020 23.82 23.86 23.76 23.81 20,287 -0.18(-0.74%)
Nov 19, 2020 23.57 24.01 23.57 23.99 15,602 +0.24(+1.02%)
Nov 18, 2020 24.09 24.29 23.75 23.75 45,887 -0.13(-0.54%)
Nov 17, 2020 23.54 23.98 23.31 23.88 41,108 +0.20(+0.86%)
Nov 16, 2020 23.45 23.76 23.28 23.67 67,342 +0.83(+3.64%)
Nov 13, 2020 22.57 22.88 22.54 22.84 19,351 +0.74(+3.34%)
Nov 12, 2020 22.37 22.49 21.99 22.10 27,135 -0.57(-2.50%)
Nov 11, 2020 23.08 23.08 22.57 22.67 19,856 -0.37(-1.59%)
Nov 10, 2020 22.56 23.10 22.53 23.04 51,052 +0.65(+2.91%)
Nov 09, 2020 23.85 23.85 22.39 22.39 129,038 +1.22(+5.75%)
Nov 06, 2020 21.38 21.39 21.16 21.17 28,402 -0.14(-0.67%)
Nov 05, 2020 21.22 21.40 21.21 21.31 27,862 +0.85(+4.15%)
Nov 04, 2020 20.66 20.77 20.35 20.46 52,076 -0.48(-2.30%)
Nov 03, 2020 20.77 20.94 20.67 20.94 8,517 +0.75(+3.74%)
Nov 02, 2020 20.00 20.19 19.94 20.19 15,334 +0.59(+2.99%)
Oct 30, 2020 19.92 19.92 19.52 19.60 20,287 -0.37(-1.87%)
Oct 29, 2020 19.53 19.98 19.53 19.97 17,778 +0.32(+1.64%)
Oct 28, 2020 19.84 20.05 19.64 19.65 62,532 -0.75(-3.66%)
Oct 27, 2020 20.74 20.74 20.40 20.40 15,034 -0.36(-1.75%)
Oct 26, 2020 21.13 21.13 20.55 20.76 16,810 -0.63(-2.94%)
Oct 23, 2020 21.55 21.55 21.14 21.39 33,084 +0.10(+0.48%)
Oct 22, 2020 21.07 21.35 20.96 21.29 56,261 +0.24(+1.16%)
Oct 21, 2020 21.14 21.23 21.00 21.04 355,609 -0.10(-0.48%)
Oct 20, 2020 21.01 21.37 21.01 21.15 25,939 +0.15(+0.70%)
Oct 19, 2020 21.24 21.42 20.97 21.00 28,168 -0.22(-1.06%)
Oct 16, 2020 21.40 21.40 21.21 21.22 60,550 -0.14(-0.63%)
Oct 15, 2020 20.56 21.36 20.56 21.36 105,417 +0.45(+2.14%)
Oct 14, 2020 20.97 21.11 20.91 20.91 19,547 -0.04(-0.19%)
Oct 13, 2020 21.04 21.07 20.79 20.95 61,655 -0.19(-0.88%)
Oct 12, 2020 21.14 21.20 21.02 21.14 19,775 +0.03(+0.15%)
Oct 09, 2020 21.26 21.33 21.11 21.11 27,466 -0.03(-0.12%)
Oct 08, 2020 20.91 21.13 20.82 21.13 22,659 +0.47(+2.26%)
Oct 07, 2020 20.53 20.67 20.44 20.67 22,522 +0.49(+2.42%)
Oct 06, 2020 20.38 20.79 20.17 20.18 23,452 -0.06(-0.29%)
Oct 05, 2020 19.83 20.25 19.83 20.24 30,977 +0.47(+2.37%)
Oct 02, 2020 19.09 19.77 19.09 19.77 13,420 +0.42(+2.17%)
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.