Skip to main content

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

21.50 -0.42 (-1.92%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.40 10.40 10.40 10.40 100 -0.15(-1.42%)
Nov 29, 2004 10.55 10.55 10.35 10.55 7,965 +0.00(+0.00%)
Nov 26, 2004 10.55 10.55 10.35 10.55 7,965 +0.00(+0.00%)
Nov 24, 2004 10.55 10.55 10.35 10.55 7,965 +0.25(+2.43%)
Nov 23, 2004 10.30 10.33 10.29 10.30 2,440 +0.08(+0.74%)
Nov 22, 2004 10.22 10.22 10.22 10.22 1,300 +0.00(+0.00%)
Nov 19, 2004 10.22 10.22 10.22 10.22 1,300 +0.00(+0.00%)
Nov 18, 2004 10.22 10.22 10.22 10.22 1,300 +0.00(+0.00%)
Nov 17, 2004 10.22 10.22 10.22 10.22 1,300 +0.00(+0.00%)
Nov 16, 2004 10.22 10.22 10.22 10.22 1,300 +0.00(+0.00%)
Nov 15, 2004 10.22 10.22 10.22 10.22 1,300 +0.03(+0.32%)
Nov 12, 2004 10.19 10.19 10.19 10.19 1,000 +0.00(+0.00%)
Nov 11, 2004 10.19 10.19 10.19 10.19 1,000 -0.28(-2.66%)
Nov 10, 2004 10.47 10.47 10.37 10.47 2,875 +0.00(+0.00%)
Nov 09, 2004 10.47 10.47 10.37 10.47 2,875 +0.00(+0.00%)
Nov 08, 2004 10.47 10.47 10.37 10.47 2,875 +0.30(+2.91%)
Nov 05, 2004 10.17 10.17 10.17 10.17 700 +0.12(+1.21%)
Nov 04, 2004 10.05 10.05 10.05 10.05 800 +0.00(+0.00%)
Nov 03, 2004 10.05 10.05 10.05 10.05 800 +0.00(+0.00%)
Nov 02, 2004 10.05 10.05 10.05 10.05 800 +0.00(+0.00%)
Nov 01, 2004 10.05 10.05 10.05 10.05 800 +0.00(+0.00%)
Oct 29, 2004 10.05 10.05 10.05 10.05 800 +0.00(+0.00%)
Oct 28, 2004 10.05 10.05 10.05 10.05 800 +0.16(+1.65%)
Oct 27, 2004 9.889 9.889 9.889 9.889 700 -0.13(-1.30%)
Oct 26, 2004 10.02 10.02 10.02 10.02 1,000 +0.33(+3.41%)
Oct 25, 2004 9.690 9.696 9.690 9.690 1,400 +0.00(+0.00%)
Oct 22, 2004 9.690 9.696 9.690 9.690 1,400 +0.00(+0.00%)
Oct 21, 2004 9.690 9.696 9.690 9.690 1,400 +0.08(+0.84%)
Oct 20, 2004 9.610 9.638 9.610 9.610 2,595 -0.01(-0.12%)
Oct 19, 2004 9.621 9.673 9.621 9.621 4,700 +0.00(+0.00%)
Oct 18, 2004 9.621 9.673 9.621 9.621 4,700 -0.18(-1.83%)
Oct 15, 2004 9.800 9.800 9.673 9.800 3,000 +0.15(+1.59%)
Oct 14, 2004 9.647 9.647 9.647 9.647 800 +0.03(+0.28%)
Oct 13, 2004 9.620 9.750 9.620 9.620 2,700 +0.00(+0.00%)
Oct 12, 2004 9.620 9.750 9.620 9.620 2,700 +0.04(+0.40%)
Oct 11, 2004 9.582 9.598 9.582 9.582 2,100 +0.00(+0.00%)
Oct 08, 2004 9.582 9.598 9.582 9.582 2,100 +0.20(+2.19%)
Oct 07, 2004 9.377 9.377 9.370 9.377 2,500 +0.00(+0.00%)
Oct 06, 2004 9.377 9.377 9.370 9.377 2,500 +0.00(+0.00%)
Oct 05, 2004 9.377 9.377 9.370 9.377 2,500 +0.00(+0.00%)
Oct 04, 2004 9.377 9.377 9.370 9.377 2,500 -0.09(-0.99%)
Oct 01, 2004 9.470 9.470 9.440 9.470 800 +0.10(+1.08%)
Sep 30, 2004 9.369 9.397 9.357 9.369 2,205 +0.00(+0.00%)
Sep 29, 2004 9.369 9.397 9.357 9.369 2,205 +0.13(+1.41%)
Sep 28, 2004 9.239 9.450 9.239 9.239 3,500 -0.09(-0.98%)
Sep 27, 2004 9.330 9.386 9.330 9.330 4,175 -0.03(-0.32%)
Sep 24, 2004 9.360 9.462 9.355 9.360 8,295 -0.07(-0.74%)
Sep 23, 2004 9.430 9.430 9.430 9.430 10,000 +0.00(+0.00%)
Sep 22, 2004 9.430 9.430 9.430 9.430 10,000 +0.16(+1.73%)
Sep 21, 2004 9.270 9.375 9.270 9.270 4,000 +0.00(+0.00%)
Sep 20, 2004 9.270 9.375 9.270 9.270 4,000 -0.18(-1.90%)
Sep 17, 2004 9.450 9.450 9.440 9.450 4,500 +0.00(+0.00%)
Sep 16, 2004 9.450 9.450 9.440 9.450 4,500 +0.07(+0.70%)
Sep 15, 2004 9.384 9.384 9.384 9.384 500 -0.04(-0.38%)
Sep 14, 2004 9.420 9.440 9.276 9.420 2,585 +0.01(+0.11%)
Sep 13, 2004 9.410 9.433 9.410 9.410 2,350 +0.08(+0.86%)
Sep 10, 2004 9.330 9.500 9.330 9.330 800 -0.17(-1.80%)
Sep 09, 2004 9.501 9.501 9.501 9.501 1,075 +0.00(+0.00%)
Sep 08, 2004 9.501 9.501 9.501 9.501 1,075 +0.00(+0.00%)
Sep 07, 2004 9.501 9.501 9.501 9.501 1,075 +0.22(+2.38%)
Sep 03, 2004 9.280 9.280 9.280 9.280 1,000 +0.00(+0.00%)
Sep 02, 2004 9.280 9.280 9.280 9.280 1,000 -0.01(-0.11%)
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.