Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.22 12.25 12.02 12.22 4,410 +0.07(+0.55%)
Nov 29, 2006 12.15 12.25 12.12 12.15 2,750 -0.16(-1.26%)
Nov 28, 2006 12.31 12.32 12.16 12.31 5,365 +0.00(+0.02%)
Nov 27, 2006 12.30 12.47 12.12 12.30 5,512 +0.35(+2.95%)
Nov 24, 2006 11.95 11.95 11.85 11.95 4,400 -0.01(-0.10%)
Nov 22, 2006 11.96 12.19 11.31 11.96 13,865 +0.67(+5.92%)
Nov 21, 2006 11.29 11.35 11.15 11.29 12,900 +0.29(+2.68%)
Nov 20, 2006 11.00 11.00 10.71 11.00 14,450 +0.31(+2.89%)
Nov 17, 2006 10.69 10.88 10.58 10.69 12,700 -0.11(-1.06%)
Nov 16, 2006 10.81 11.09 10.65 10.81 24,545 +0.16(+1.53%)
Nov 15, 2006 10.64 11.00 10.35 10.64 47,280 +0.29(+2.77%)
Nov 14, 2006 10.36 11.43 10.21 10.36 31,626 -0.98(-8.67%)
Nov 13, 2006 11.34 11.88 11.34 11.34 54,285 -0.55(-4.62%)
Nov 10, 2006 11.89 12.03 11.78 11.89 11,240 -0.49(-3.96%)
Nov 09, 2006 12.38 12.60 12.32 12.38 15,906 -0.13(-1.02%)
Nov 08, 2006 12.51 12.87 12.48 12.51 7,400 -0.48(-3.71%)
Nov 07, 2006 12.99 13.40 12.87 12.99 11,580 +0.03(+0.25%)
Nov 06, 2006 12.96 13.19 12.61 12.96 24,818 +0.78(+6.39%)
Nov 03, 2006 12.18 12.31 11.11 12.18 80,279 +0.63(+5.43%)
Nov 02, 2006 11.55 12.73 11.13 11.55 114,397 -1.61(-12.23%)
Nov 01, 2006 13.16 13.30 12.50 13.16 21,785 -2.53(-16.13%)
Oct 31, 2006 15.69 15.74 15.49 15.69 1,390 -0.08(-0.50%)
Oct 30, 2006 15.77 16.05 15.70 15.77 5,600 -0.48(-2.97%)
Oct 27, 2006 16.25 16.44 16.15 16.25 2,480 -0.08(-0.50%)
Oct 26, 2006 16.33 16.44 16.25 16.33 2,990 +0.01(+0.04%)
Oct 25, 2006 16.33 16.35 16.23 16.33 1,640 +0.10(+0.60%)
Oct 24, 2006 16.23 16.29 16.20 16.23 3,900 +0.00(+0.00%)
Oct 23, 2006 16.15 16.34 16.06 16.23 4,140 +0.08(+0.49%)
Oct 20, 2006 16.15 16.15 16.10 16.15 700 +0.22(+1.38%)
Oct 19, 2006 15.93 15.94 15.60 15.93 7,300 +0.21(+1.37%)
Oct 18, 2006 15.71 15.76 15.32 15.71 6,338 +0.39(+2.58%)
Oct 17, 2006 15.32 15.37 15.21 15.32 2,390 +0.04(+0.28%)
Oct 16, 2006 15.28 15.28 14.96 15.28 7,190 +0.10(+0.64%)
Oct 13, 2006 15.18 15.36 15.18 15.18 3,400 -0.20(-1.28%)
Oct 12, 2006 15.38 15.40 15.18 15.38 3,200 +0.05(+0.29%)
Oct 11, 2006 15.33 15.33 15.18 15.33 4,936 -0.06(-0.41%)
Oct 10, 2006 15.39 15.51 15.39 15.39 4,500 +0.01(+0.09%)
Oct 09, 2006 15.38 15.38 15.38 15.38 0 +0.00(+0.00%)
Oct 06, 2006 15.38 15.45 15.22 15.38 6,200 +0.15(+0.99%)
Oct 05, 2006 15.23 15.23 11.79 15.23 5,230 +0.30(+1.99%)
Oct 04, 2006 14.93 14.93 14.83 14.93 2,900 +0.01(+0.08%)
Oct 03, 2006 14.92 14.94 14.87 14.92 3,300 -0.11(-0.71%)
Oct 02, 2006 15.03 15.09 15.03 15.03 1,550 +0.11(+0.72%)
Sep 29, 2006 14.92 14.97 14.92 14.92 1,517 -0.05(-0.31%)
Sep 28, 2006 14.97 14.97 14.97 14.97 300 +0.21(+1.39%)
Sep 27, 2006 14.76 14.76 14.50 14.76 6,600 +0.18(+1.24%)
Sep 26, 2006 14.43 14.58 14.53 14.58 2,610 +0.15(+1.04%)
Sep 25, 2006 14.43 14.65 14.30 14.43 4,590 +0.01(+0.08%)
Sep 22, 2006 14.42 14.54 14.38 14.42 2,835 -0.01(-0.07%)
Sep 21, 2006 14.43 14.44 14.43 14.43 525 +0.26(+1.86%)
Sep 20, 2006 14.17 14.30 14.17 14.17 3,105 +0.01(+0.08%)
Sep 19, 2006 14.15 14.24 14.15 14.15 1,415 -0.20(-1.38%)
Sep 18, 2006 14.35 14.38 14.04 14.35 4,235 +0.46(+3.33%)
Sep 15, 2006 13.89 13.94 13.83 13.89 3,000 -0.04(-0.32%)
Sep 14, 2006 13.93 14.21 13.90 13.93 5,535 -0.18(-1.25%)
Sep 13, 2006 14.11 14.28 14.08 14.11 6,410 -0.03(-0.19%)
Sep 12, 2006 14.14 14.40 14.10 14.14 10,440 -0.13(-0.93%)
Sep 11, 2006 14.27 14.40 14.08 14.27 5,970 -0.03(-0.22%)
Sep 08, 2006 14.30 14.45 14.23 14.30 2,390 +0.00(+0.00%)
Sep 07, 2006 14.30 14.69 14.29 14.30 4,468 -0.26(-1.81%)
Sep 06, 2006 14.56 14.71 14.55 14.56 6,900 +0.07(+0.45%)
Sep 05, 2006 14.50 14.50 14.33 14.50 6,045 +0.02(+0.15%)
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.