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 (%)
Feb 27, 2004 8.840 8.840 8.840 8.840 880 +0.00(+0.00%)
Feb 26, 2004 8.840 8.840 8.840 8.840 0 +0.00(+0.00%)
Feb 25, 2004 9.000 8.840 8.840 8.840 880 -0.16(-1.78%)
Feb 24, 2004 8.780 9.000 9.000 9.000 880 +0.22(+2.51%)
Feb 23, 2004 8.780 8.780 8.780 8.780 0 +0.02(+0.23%)
Feb 20, 2004 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Feb 19, 2004 8.740 8.760 8.730 8.760 2,000 -0.11(-1.24%)
Feb 18, 2004 8.870 8.900 8.840 8.870 6,715 +0.00(+0.00%)
Feb 17, 2004 8.850 8.900 8.840 8.870 6,715 +0.02(+0.23%)
Feb 13, 2004 8.780 8.900 8.750 8.850 7,705 +0.07(+0.80%)
Feb 12, 2004 8.890 8.780 8.780 8.780 1,800 -0.11(-1.24%)
Feb 11, 2004 8.740 8.950 8.890 8.890 2,600 +0.15(+1.72%)
Feb 10, 2004 8.590 8.740 8.640 8.740 5,765 +0.15(+1.75%)
Feb 09, 2004 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Feb 06, 2004 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Feb 05, 2004 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Feb 04, 2004 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Feb 03, 2004 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Feb 02, 2004 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Jan 30, 2004 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Jan 29, 2004 8.800 8.650 8.580 8.590 5,890 -0.21(-2.39%)
Jan 28, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 27, 2004 8.800 8.800 8.800 8.800 460 +0.00(+0.00%)
Jan 26, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 23, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 22, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 21, 2004 9.200 8.800 8.800 8.800 200 -0.40(-4.35%)
Jan 20, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jan 16, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jan 15, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jan 14, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jan 13, 2004 9.250 9.300 9.200 9.200 1,745 -0.05(-0.54%)
Jan 12, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 09, 2004 8.950 9.250 9.250 9.250 435 +0.30(+3.35%)
Jan 08, 2004 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Jan 07, 2004 8.950 8.950 8.950 8.950 0 +0.20(+2.29%)
Dec 31, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 30, 2003 8.710 8.750 8.530 8.750 3,300 +0.04(+0.46%)
Dec 29, 2003 11.78 8.710 8.710 8.710 1,000 -3.07(-26.06%)
Dec 26, 2003 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Dec 24, 2003 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Dec 23, 2003 8.750 11.78 8.660 11.78 950 +3.03(+34.63%)
Dec 22, 2003 8.670 8.750 8.750 8.750 470 +0.08(+0.92%)
Dec 19, 2003 8.670 8.670 8.670 8.670 0 -0.04(-0.46%)
Dec 18, 2003 8.710 8.710 8.710 8.710 0 -0.06(-0.68%)
Dec 17, 2003 8.770 8.770 8.770 8.770 0 +0.02(+0.23%)
Dec 16, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 15, 2003 8.750 8.750 8.750 8.750 0 -0.02(-0.23%)
Dec 12, 2003 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
Dec 11, 2003 8.770 8.770 8.770 8.770 0 -0.08(-0.90%)
Dec 10, 2003 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Dec 09, 2003 8.850 8.850 8.850 8.850 0 +0.05(+0.57%)
Dec 08, 2003 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 05, 2003 8.730 8.730 8.730 8.800 0 +0.03(+0.34%)
Dec 04, 2003 8.770 8.770 8.770 8.770 0 +0.07(+0.80%)
Dec 03, 2003 8.700 8.700 8.700 8.700 0 +0.04(+0.46%)
Dec 02, 2003 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
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.