Skip to main content

A&W Revenue Royalties Income Fund (OP: AWRRF )

21.50 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 13.57 13.57 13.57 13.57 0 +0.00(+0.00%)
Jan 30, 2008 13.57 13.57 13.44 13.57 9,100 +0.43(+3.27%)
Jan 29, 2008 13.14 13.14 13.14 13.14 0 +0.00(+0.00%)
Jan 28, 2008 13.15 13.29 13.14 13.14 1,900 -0.01(-0.09%)
Jan 25, 2008 12.76 13.16 13.13 13.15 1,900 +0.39(+3.04%)
Jan 24, 2008 12.76 12.97 12.57 12.76 5,700 +0.55(+4.53%)
Jan 23, 2008 12.21 12.57 12.21 12.21 400 -0.49(-3.83%)
Jan 22, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 21, 2008 12.70 12.75 12.70 12.70 1,000 +0.00(+0.00%)
Jan 18, 2008 12.70 12.75 12.70 12.70 1,000 +0.08(+0.63%)
Jan 17, 2008 12.62 12.84 12.62 12.62 2,400 -0.51(-3.90%)
Jan 16, 2008 13.13 13.25 12.95 13.13 2,200 -0.18(-1.34%)
Jan 15, 2008 13.21 13.53 13.19 13.31 2,100 +0.10(+0.79%)
Jan 14, 2008 13.15 13.22 13.21 13.21 800 +0.06(+0.43%)
Jan 11, 2008 13.15 13.52 13.15 13.15 2,200 -0.38(-2.82%)
Jan 10, 2008 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 09, 2008 14.12 13.68 13.53 13.53 700 -0.59(-4.14%)
Jan 08, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Jan 07, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Jan 04, 2008 14.12 14.12 13.87 14.12 1,400 +0.03(+0.24%)
Jan 03, 2008 14.08 14.09 14.08 14.08 200 +0.10(+0.68%)
Jan 02, 2008 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Jan 01, 2008 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Dec 31, 2007 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Dec 28, 2007 13.99 14.10 13.99 13.99 800 -0.09(-0.66%)
Dec 27, 2007 13.86 14.08 14.08 14.08 100 +0.22(+1.55%)
Dec 26, 2007 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Dec 24, 2007 13.86 14.00 13.86 13.86 1,200 +0.10(+0.69%)
Dec 21, 2007 13.77 13.82 13.77 13.77 1,100 +0.48(+3.63%)
Dec 20, 2007 13.29 13.29 13.29 13.29 0 +0.00(+0.00%)
Dec 19, 2007 13.14 13.29 13.24 13.29 400 +0.15(+1.11%)
Dec 18, 2007 13.14 13.17 13.14 13.14 800 -0.06(-0.44%)
Dec 17, 2007 13.23 13.34 13.20 13.20 2,000 -0.03(-0.22%)
Dec 14, 2007 13.23 13.23 13.22 13.23 400 -0.12(-0.86%)
Dec 13, 2007 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Dec 12, 2007 13.34 13.35 13.34 13.34 600 +0.14(+1.09%)
Dec 11, 2007 13.20 13.20 13.20 13.20 1,000 -0.06(-0.44%)
Dec 10, 2007 13.26 13.26 13.21 13.26 1,000 +0.03(+0.22%)
Dec 07, 2007 13.11 13.32 13.21 13.23 980 +0.12(+0.95%)
Dec 06, 2007 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
Dec 05, 2007 13.11 13.11 13.11 13.11 200 +0.05(+0.40%)
Dec 04, 2007 13.05 13.05 13.05 13.05 100 -0.26(-1.99%)
Dec 03, 2007 13.32 13.32 13.31 13.32 200 +0.15(+1.13%)
Nov 30, 2007 13.36 13.33 13.17 13.17 2,700 -0.19(-1.43%)
Nov 29, 2007 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Nov 28, 2007 13.36 13.50 13.36 13.36 2,750 +0.20(+1.55%)
Nov 27, 2007 13.16 13.18 13.16 13.16 1,500 -0.03(-0.25%)
Nov 26, 2007 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Nov 23, 2007 13.14 13.19 13.04 13.19 3,800 +0.05(+0.35%)
Nov 21, 2007 13.38 13.20 13.12 13.14 2,300 -0.24(-1.76%)
Nov 20, 2007 13.38 13.38 13.38 13.38 200 -0.06(-0.48%)
Nov 19, 2007 13.44 13.54 13.44 13.44 400 -0.22(-1.61%)
Nov 16, 2007 13.66 13.66 13.52 13.66 6,300 -0.14(-0.98%)
Nov 15, 2007 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Nov 14, 2007 13.83 13.80 13.74 13.80 2,350 -0.03(-0.22%)
Nov 13, 2007 14.39 13.83 13.83 13.83 400 -0.56(-3.89%)
Nov 12, 2007 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Nov 09, 2007 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Nov 08, 2007 14.39 14.45 14.19 14.39 3,200 +0.26(+1.82%)
Nov 07, 2007 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Nov 06, 2007 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Nov 05, 2007 14.14 14.20 14.12 14.13 4,000 -0.01(-0.09%)
Nov 02, 2007 14.14 14.17 14.10 14.14 1,300 +0.07(+0.52%)
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.