Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2009 12.55 12.55 12.55 12.55 0 +0.28(+2.30%)
May 26, 2009 12.27 12.27 12.27 12.27 1,450 +0.02(+0.16%)
May 21, 2009 12.25 12.25 12.25 12.25 0 +0.10(+0.82%)
May 20, 2009 12.05 12.15 12.05 12.15 10,000 +0.20(+1.66%)
May 19, 2009 11.96 11.96 11.95 11.95 600 +0.18(+1.50%)
May 13, 2009 11.77 11.77 11.77 0 -0.16(-1.30%)
May 11, 2009 11.93 11.93 11.93 11.93 0 +0.11(+0.93%)
May 07, 2009 11.82 11.82 11.82 11.82 0 +0.05(+0.44%)
May 06, 2009 11.78 11.78 11.77 11.77 500 -0.03(-0.29%)
May 05, 2009 11.80 11.80 11.80 11.80 300 +0.25(+2.19%)
May 04, 2009 11.55 11.55 11.55 11.55 200 +0.01(+0.12%)
Apr 30, 2009 11.54 11.54 11.54 11.54 0 +0.17(+1.48%)
Apr 29, 2009 11.37 11.37 11.37 11.37 100 +0.57(+5.29%)
Apr 24, 2009 10.80 10.80 10.80 0 +0.27(+2.52%)
Apr 21, 2009 10.53 10.53 10.53 0 -0.11(-1.02%)
Apr 20, 2009 10.65 10.74 10.64 10.64 1,850 -0.21(-1.98%)
Apr 17, 2009 10.86 10.86 10.86 10.86 100 +0.09(+0.85%)
Apr 16, 2009 10.76 10.76 10.76 10.76 400 -0.01(-0.13%)
Apr 14, 2009 10.78 10.78 10.78 0 +0.14(+1.29%)
Apr 09, 2009 10.64 10.64 10.64 0 +0.09(+0.83%)
Apr 08, 2009 10.55 10.55 10.55 10.55 1,000 +0.01(+0.14%)
Apr 07, 2009 10.53 10.54 10.53 10.54 500 +0.23(+2.26%)
Apr 06, 2009 10.30 10.31 10.30 10.30 3,100 +0.00(+0.04%)
Apr 03, 2009 10.30 10.34 10.30 10.30 2,900 +0.04(+0.37%)
Apr 02, 2009 10.10 10.33 10.10 10.26 7,066 +0.16(+1.53%)
Mar 31, 2009 10.11 10.11 10.11 0 -0.19(-1.85%)
Mar 26, 2009 10.30 10.30 10.30 10.30 0 +0.09(+0.93%)
Mar 25, 2009 10.21 10.21 10.20 10.20 800 -0.05(-0.51%)
Mar 24, 2009 10.26 10.26 10.26 10.26 900 +0.16(+1.56%)
Mar 23, 2009 10.11 10.11 10.10 10.10 1,000 +0.02(+0.22%)
Mar 20, 2009 10.07 10.07 10.07 10.07 100 -0.05(-0.47%)
Mar 19, 2009 10.24 10.25 10.12 10.12 4,100 +0.32(+3.26%)
Mar 18, 2009 9.803 9.803 9.803 9.803 200 +0.06(+0.57%)
Mar 17, 2009 9.748 9.748 9.748 9.748 500 -0.20(-2.02%)
Mar 16, 2009 9.949 9.949 9.949 0 +0.00(+0.00%)
Mar 13, 2009 9.949 9.949 9.949 9.949 100 +0.04(+0.45%)
Mar 12, 2009 9.905 9.905 9.905 0 +0.00(+0.00%)
Mar 11, 2009 9.905 9.905 9.905 9.905 1,400 +0.08(+0.81%)
Mar 10, 2009 9.938 9.938 9.825 9.825 600 +0.34(+3.54%)
Mar 04, 2009 9.489 9.489 9.489 0 -0.72(-7.04%)
Feb 27, 2009 10.21 10.21 10.21 0 +0.00(+0.00%)
Feb 26, 2009 10.21 10.21 10.21 10.21 3,000 +0.20(+2.00%)
Feb 25, 2009 10.01 10.01 10.01 10.01 1,600 -0.13(-1.33%)
Feb 24, 2009 10.14 10.14 10.14 0 +0.00(+0.00%)
Feb 23, 2009 10.29 10.29 10.14 10.14 500 -0.08(-0.80%)
Feb 20, 2009 10.22 10.22 10.22 10.22 100 +0.07(+0.73%)
Feb 18, 2009 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 17, 2009 10.15 10.15 10.15 10.15 200 -0.05(-0.54%)
Feb 13, 2009 10.26 10.26 10.20 10.20 1,000 +0.06(+0.55%)
Feb 12, 2009 10.15 10.15 10.15 10.15 100 -0.00(-0.02%)
Feb 11, 2009 10.19 10.19 10.15 10.15 600 -0.16(-1.60%)
Feb 10, 2009 10.31 10.31 10.31 0 +0.00(+0.00%)
Feb 09, 2009 10.31 10.31 10.31 10.31 100 +0.07(+0.66%)
Feb 06, 2009 10.20 10.25 10.20 10.25 1,100 -0.05(-0.53%)
Feb 05, 2009 10.30 10.30 10.30 10.30 500 +0.24(+2.34%)
Feb 03, 2009 10.07 10.07 10.07 0 +0.00(+0.00%)
Feb 02, 2009 10.06 10.07 10.06 10.07 1,500 +0.02(+0.20%)
Jan 30, 2009 10.05 10.05 10.05 10.05 800 -0.04(-0.43%)
Jan 29, 2009 10.06 10.09 10.06 10.09 400 -0.17(-1.69%)
Jan 28, 2009 10.26 10.26 10.26 10.26 100 +0.21(+2.12%)
Jan 27, 2009 10.13 10.13 10.05 10.05 1,000 +0.04(+0.43%)
Jan 26, 2009 10.01 10.01 10.01 10.01 200 +0.11(+1.16%)
Jan 23, 2009 9.893 9.893 9.893 9.893 300 -0.03(-0.26%)
Jan 22, 2009 9.918 9.918 9.918 0 +0.00(+0.00%)
Jan 21, 2009 9.918 9.918 9.918 9.918 200 +0.16(+1.62%)
Jan 20, 2009 9.760 9.760 9.760 9.760 180 -0.26(-2.59%)
Jan 16, 2009 10.02 10.02 10.02 0 +0.00(+0.00%)
Jan 15, 2009 9.978 10.02 9.978 10.02 1,300 +0.04(+0.38%)
Jan 14, 2009 9.982 9.982 9.982 9.982 200 -0.03(-0.35%)
Jan 13, 2009 10.02 10.02 10.02 0 +0.00(+0.00%)
Jan 12, 2009 10.02 10.02 10.02 10.02 1,207 -0.33(-3.22%)
Jan 08, 2009 10.35 10.35 10.35 0 +0.03(+0.30%)
Jan 07, 2009 10.32 10.32 10.32 0 +0.00(+0.00%)
Jan 06, 2009 10.33 10.33 10.32 10.32 300 +0.07(+0.67%)
Jan 05, 2009 10.25 10.25 10.25 10.25 100 +0.28(+2.81%)
Dec 31, 2008 9.970 9.970 9.970 0 +0.31(+3.23%)
Dec 22, 2008 9.650 9.720 9.650 9.659 700 -0.04(-0.45%)
Dec 19, 2008 9.702 9.702 9.702 0 -0.45(-4.46%)
Dec 18, 2008 10.15 10.15 10.15 10.15 200 +0.11(+1.10%)
Dec 17, 2008 10.04 10.04 10.04 10.04 600 +0.23(+2.39%)
Dec 16, 2008 9.810 9.810 9.810 9.810 100 +0.11(+1.12%)
Dec 15, 2008 10.14 10.14 9.610 9.701 8,000 +0.02(+0.18%)
Dec 12, 2008 9.684 9.684 9.684 0 +0.00(+0.00%)
Dec 11, 2008 9.692 9.692 9.684 9.684 600 +0.16(+1.73%)
Dec 10, 2008 9.675 9.675 9.520 9.520 1,200 +0.37(+4.10%)
Dec 09, 2008 8.999 9.145 8.802 9.145 1,500 +0.01(+0.16%)
Dec 08, 2008 9.127 9.130 9.095 9.130 2,700 +0.18(+2.01%)
Dec 05, 2008 8.887 8.970 8.691 8.950 2,200 -0.42(-4.45%)
Dec 04, 2008 9.367 9.367 9.367 9.367 0 +0.00(+0.00%)
Dec 03, 2008 9.277 9.367 9.258 9.367 1,600 +0.01(+0.06%)
Dec 02, 2008 9.361 9.361 9.361 9.361 300 -0.04(-0.41%)
Dec 01, 2008 9.403 9.403 9.400 9.400 2,000 -0.05(-0.49%)
Nov 28, 2008 9.447 9.447 9.447 0 +0.00(+0.00%)
Nov 26, 2008 9.708 9.708 9.447 9.447 500 +0.02(+0.17%)
Nov 25, 2008 9.430 9.430 9.430 9.430 2,000 -0.11(-1.20%)
Nov 24, 2008 9.544 9.544 9.544 9.544 100 +0.31(+3.40%)
Nov 21, 2008 9.230 9.230 9.230 0 +0.00(+0.00%)
Nov 20, 2008 9.495 9.495 9.230 9.230 1,100 -0.68(-6.85%)
Nov 19, 2008 9.909 9.909 9.909 0 +0.00(+0.00%)
Nov 18, 2008 10.29 10.29 9.909 9.909 1,100 +0.02(+0.21%)
Nov 14, 2008 9.888 9.888 9.888 0 +0.00(+0.00%)
Nov 13, 2008 9.888 9.888 9.888 9.888 600 -0.63(-5.96%)
Nov 12, 2008 10.52 10.52 10.52 0 +0.00(+0.00%)
Nov 11, 2008 10.52 10.52 10.52 10.52 1,000 +0.05(+0.48%)
Nov 10, 2008 10.85 10.85 10.46 10.46 1,970 -0.29(-2.70%)
Nov 07, 2008 10.76 10.76 10.76 10.76 200 -0.06(-0.60%)
Nov 06, 2008 10.94 10.94 10.82 10.82 2,100 -0.42(-3.78%)
Nov 05, 2008 11.22 11.24 11.22 11.24 2,600 +0.61(+5.70%)
Nov 04, 2008 10.64 10.64 10.27 10.64 6,100 +1.22(+12.95%)
Nov 03, 2008 9.418 9.418 9.418 0 +0.00(+0.00%)
Oct 31, 2008 9.592 9.592 9.371 9.418 2,300 -0.65(-6.41%)
Oct 30, 2008 9.725 10.06 9.701 10.06 1,300 +0.36(+3.70%)
Oct 29, 2008 9.721 9.728 9.704 9.704 3,600 +0.43(+4.61%)
Oct 28, 2008 9.128 9.277 9.128 9.277 1,400 +0.18(+2.01%)
Oct 27, 2008 9.287 9.287 9.094 9.094 1,000 -0.11(-1.16%)
Oct 24, 2008 9.200 9.200 9.200 9.200 500 -0.19(-2.04%)
Oct 23, 2008 9.392 9.392 9.392 9.392 300 +0.01(+0.11%)
Oct 22, 2008 9.382 9.382 9.382 9.382 500 -0.38(-3.88%)
Oct 21, 2008 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 20, 2008 9.760 9.884 9.760 9.760 900 +0.03(+0.32%)
Oct 15, 2008 9.729 9.729 9.729 0 +0.00(+0.00%)
Oct 14, 2008 8.727 9.815 9.729 9.729 1,300 +1.00(+11.48%)
Oct 13, 2008 8.727 8.727 8.727 0 +0.00(+0.00%)
Oct 10, 2008 8.727 9.105 8.727 8.727 1,000 -0.90(-9.34%)
Oct 09, 2008 9.626 10.55 9.626 9.626 6,600 +0.21(+2.24%)
Oct 08, 2008 9.415 9.415 8.703 9.415 13,600 -0.09(-0.97%)
Oct 07, 2008 9.194 9.542 9.093 9.507 6,200 +0.31(+3.41%)
Oct 06, 2008 9.194 10.96 7.623 9.194 4,000 -2.11(-18.64%)
Oct 03, 2008 11.30 11.30 11.30 11.30 225 -0.21(-1.81%)
Oct 02, 2008 11.51 11.51 11.29 11.51 5,700 -0.27(-2.31%)
Oct 01, 2008 11.78 11.94 11.71 11.78 3,000 -0.19(-1.56%)
Sep 30, 2008 11.97 12.12 11.97 11.97 1,300 -0.30(-2.44%)
Sep 29, 2008 12.48 12.30 12.27 12.27 500 -0.21(-1.68%)
Sep 26, 2008 12.48 12.48 12.48 12.48 100 -0.03(-0.24%)
Sep 25, 2008 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Sep 24, 2008 12.51 12.72 12.44 12.51 4,100 -0.19(-1.53%)
Sep 23, 2008 12.66 12.70 12.66 12.70 3,750 +0.04(+0.32%)
Sep 22, 2008 12.66 13.06 12.29 12.66 18,150 +0.61(+5.02%)
Sep 19, 2008 12.05 12.05 12.05 0 +0.00(+0.00%)
Sep 18, 2008 12.05 12.30 12.02 12.05 1,800 -0.00(-0.03%)
Sep 17, 2008 12.06 12.12 12.06 12.06 1,400 +0.05(+0.45%)
Sep 16, 2008 12.00 12.75 11.87 12.00 38,400 -1.10(-8.38%)
Sep 15, 2008 13.10 13.10 12.81 13.10 1,800 +0.24(+1.83%)
Sep 12, 2008 12.87 13.07 12.87 12.87 600 +0.08(+0.60%)
Sep 11, 2008 12.79 12.79 12.77 12.79 900 -0.36(-2.75%)
Sep 08, 2008 13.15 13.15 13.15 0 +0.00(+0.00%)
Sep 05, 2008 13.15 13.15 13.15 0 +0.12(+0.91%)
Sep 04, 2008 13.03 13.03 13.03 13.03 300 -0.16(-1.22%)
Sep 03, 2008 13.19 13.19 13.19 13.19 400 +0.07(+0.55%)
Sep 02, 2008 13.12 13.12 13.12 13.12 200 -0.32(-2.38%)
Aug 29, 2008 13.44 13.44 13.35 13.44 1,030 +0.01(+0.11%)
Aug 28, 2008 13.54 13.70 13.43 13.43 2,100 -0.12(-0.85%)
Aug 27, 2008 13.54 13.54 13.54 13.54 100 -0.19(-1.38%)
Aug 26, 2008 13.73 13.73 13.73 13.73 1,000 +0.14(+1.03%)
Aug 25, 2008 13.59 13.59 13.57 13.59 2,225 +0.09(+0.67%)
Aug 22, 2008 13.50 13.50 13.50 13.50 500 +0.31(+2.34%)
Aug 20, 2008 13.19 13.19 13.19 0 +0.00(+0.00%)
Aug 19, 2008 13.20 13.19 13.17 13.19 900 -0.01(-0.08%)
Aug 18, 2008 13.20 13.20 13.20 13.20 400 +0.25(+1.94%)
Aug 15, 2008 12.95 12.95 12.95 0 +0.00(+0.00%)
Aug 14, 2008 12.95 12.95 12.95 12.95 2,000 +0.29(+2.27%)
Aug 13, 2008 12.66 12.76 12.66 12.66 1,900 -0.36(-2.76%)
Aug 12, 2008 12.72 13.02 12.84 13.02 4,300 +0.30(+2.40%)
Aug 11, 2008 12.72 12.74 12.51 12.72 2,500 -0.18(-1.43%)
Aug 08, 2008 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Aug 07, 2008 12.90 12.91 12.85 12.90 3,100 +0.00(+0.02%)
Aug 06, 2008 12.90 12.90 12.85 12.90 400 -0.07(-0.57%)
Aug 05, 2008 12.97 12.97 12.80 12.97 1,300 -0.23(-1.71%)
Aug 04, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 01, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 31, 2008 13.14 13.20 13.07 13.20 1,700 +0.06(+0.46%)
Jul 30, 2008 13.15 13.19 12.93 13.14 4,100 -0.01(-0.08%)
Jul 29, 2008 13.15 13.17 13.08 13.15 7,800 -0.03(-0.20%)
Jul 28, 2008 13.18 13.18 13.18 13.18 2,000 +0.05(+0.40%)
Jul 25, 2008 13.12 13.12 13.10 13.12 3,800 -0.06(-0.43%)
Jul 24, 2008 13.18 13.18 13.18 13.18 3,100 +0.01(+0.06%)
Jul 23, 2008 13.17 13.24 13.06 13.17 4,100 +0.15(+1.14%)
Jul 22, 2008 13.02 13.02 13.02 13.02 6,600 +0.05(+0.35%)
Jul 21, 2008 12.80 12.98 12.98 12.98 2,000 +0.18(+1.38%)
Jul 18, 2008 12.80 12.95 12.80 12.80 9,075 -0.07(-0.54%)
Jul 17, 2008 13.25 12.87 12.87 12.87 100 -0.38(-2.88%)
Jul 16, 2008 13.25 13.25 13.25 13.25 500 -0.04(-0.29%)
Jul 15, 2008 13.29 13.29 13.06 13.29 1,600 -0.26(-1.93%)
Jul 14, 2008 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jul 11, 2008 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jul 10, 2008 13.55 13.65 13.55 13.55 1,500 -0.28(-2.02%)
Jul 09, 2008 13.83 13.83 13.83 13.83 100 +0.17(+1.25%)
Jul 08, 2008 13.66 13.78 13.60 13.66 700 +0.00(+0.02%)
Jul 07, 2008 13.66 13.66 13.66 13.66 0 +0.00(+0.00%)
Jul 04, 2008 13.66 13.75 13.66 13.66 700 +0.00(+0.00%)
Jul 03, 2008 13.66 13.75 13.66 13.66 700 -0.11(-0.78%)
Jul 02, 2008 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jul 01, 2008 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jun 30, 2008 13.77 13.89 13.77 13.77 1,500 -0.17(-1.20%)
Jun 27, 2008 13.93 14.17 13.93 13.93 2,900 +0.03(+0.23%)
Jun 26, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 25, 2008 13.90 13.90 13.90 13.90 200 -0.06(-0.40%)
Jun 24, 2008 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Jun 23, 2008 13.93 13.96 13.96 13.96 100 +0.03(+0.22%)
Jun 20, 2008 13.93 13.94 13.93 13.93 200 -0.18(-1.26%)
Jun 19, 2008 14.10 14.10 14.10 14.10 600 -0.03(-0.23%)
Jun 18, 2008 14.14 14.14 14.14 14.14 100 +0.26(+1.90%)
Jun 17, 2008 13.87 13.87 13.87 13.87 600 +0.05(+0.33%)
Jun 16, 2008 13.83 13.83 13.83 13.83 0 +0.00(+0.00%)
Jun 13, 2008 13.83 13.83 13.83 13.83 0 +0.00(+0.00%)
Jun 12, 2008 13.83 13.98 13.83 13.83 500 -0.03(-0.25%)
Jun 11, 2008 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Jun 10, 2008 13.86 13.86 13.86 13.86 2,400 -0.07(-0.50%)
Jun 09, 2008 13.93 13.93 13.80 13.93 1,100 +0.24(+1.72%)
Jun 06, 2008 13.69 13.69 13.69 13.69 0 +0.00(+0.00%)
Jun 05, 2008 13.69 14.03 13.69 13.69 1,400 -0.31(-2.22%)
Jun 04, 2008 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
Jun 03, 2008 14.01 14.01 14.01 14.01 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.