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 )

21.06 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 30, 2012 20.36 20.36 20.36 20.36 0 -0.59(-2.82%)
May 29, 2012 20.95 20.95 20.95 20.95 300 -0.97(-4.44%)
May 14, 2012 21.92 21.92 21.92 0 -0.15(-0.70%)
May 10, 2012 22.08 22.08 22.08 1,500 +0.20(+0.92%)
May 09, 2012 21.88 21.88 21.88 21.88 900 -0.09(-0.41%)
May 08, 2012 21.97 21.97 21.97 21.97 700 -0.16(-0.72%)
May 07, 2012 22.13 22.13 22.13 22.13 200 -0.17(-0.78%)
May 02, 2012 22.30 22.30 22.30 200 +0.12(+0.52%)
Apr 24, 2012 22.18 22.18 22.18 0 +0.19(+0.86%)
Apr 16, 2012 22.00 22.00 22.00 0 +0.01(+0.06%)
Apr 05, 2012 21.98 21.98 21.98 0 +0.27(+1.23%)
Apr 03, 2012 21.71 21.71 21.71 0 +0.24(+1.14%)
Mar 30, 2012 21.47 21.47 21.47 0 -0.23(-1.05%)
Mar 29, 2012 21.67 21.70 21.67 21.70 2,200 -0.28(-1.26%)
Mar 28, 2012 21.98 21.98 21.98 21.98 500 +0.00(+0.00%)
Mar 27, 2012 22.02 22.02 21.97 21.97 1,400 +0.09(+0.43%)
Mar 22, 2012 21.88 21.88 21.88 0 -0.10(-0.43%)
Mar 21, 2012 21.98 21.98 21.98 21.98 500 -0.18(-0.80%)
Mar 14, 2012 22.15 22.15 22.15 0 -0.00(-0.01%)
Mar 13, 2012 22.16 22.16 22.16 22.16 100 -0.30(-1.34%)
Mar 12, 2012 22.16 22.55 22.16 22.46 2,200 +0.44(+1.99%)
Mar 06, 2012 22.02 22.02 22.02 0 -0.30(-1.33%)
Mar 01, 2012 22.31 22.31 22.31 0 +0.21(+0.94%)
Feb 28, 2012 22.11 22.11 22.11 2,310 +0.12(+0.57%)
Feb 24, 2012 21.98 21.98 21.98 0 +0.12(+0.57%)
Feb 22, 2012 21.86 21.86 21.86 0 -0.21(-0.95%)
Feb 21, 2012 22.10 22.10 22.05 22.07 1,400 -0.04(-0.17%)
Feb 17, 2012 22.05 22.11 22.05 22.11 2,500 +0.02(+0.08%)
Feb 16, 2012 22.09 22.10 21.99 22.09 1,800 -0.08(-0.34%)
Feb 15, 2012 21.86 22.28 21.86 22.16 4,800 +0.43(+1.96%)
Feb 14, 2012 21.68 21.74 21.65 21.74 4,200 +0.23(+1.06%)
Feb 13, 2012 21.51 21.51 21.51 21.51 2,500 -0.16(-0.75%)
Feb 09, 2012 21.67 21.67 21.67 0 -0.03(-0.12%)
Feb 07, 2012 21.70 21.70 21.70 3,200 +0.33(+1.55%)
Feb 01, 2012 21.37 21.37 21.37 0 +0.17(+0.79%)
Jan 31, 2012 21.16 21.20 21.05 21.20 12,000 -0.14(-0.67%)
Jan 30, 2012 21.35 21.36 21.34 21.34 5,200 +0.24(+1.14%)
Jan 26, 2012 21.10 21.10 21.10 21.10 0 +0.24(+1.17%)
Jan 24, 2012 20.86 20.86 20.86 20.86 0 -0.05(-0.22%)
Jan 23, 2012 20.90 20.90 20.90 20.90 700 +0.11(+0.53%)
Jan 19, 2012 20.79 20.79 20.79 0 +0.50(+2.45%)
Jan 13, 2012 20.30 20.30 20.30 0 -0.32(-1.54%)
Jan 12, 2012 20.61 20.62 20.61 20.62 200 +0.09(+0.46%)
Jan 11, 2012 20.78 20.78 20.52 20.52 2,700 -0.55(-2.61%)
Jan 10, 2012 20.69 21.07 20.68 21.07 2,100 +0.61(+2.98%)
Jan 09, 2012 20.48 20.48 20.46 20.46 700 -0.04(-0.18%)
Jan 06, 2012 20.48 20.50 20.48 20.50 700 -0.07(-0.35%)
Jan 05, 2012 20.61 20.61 20.55 20.57 500 +0.47(+2.35%)
Jan 04, 2012 20.06 20.11 20.06 20.10 1,000 +0.23(+1.14%)
Dec 30, 2011 19.85 19.87 19.85 19.87 500 +0.44(+2.26%)
Dec 29, 2011 19.43 19.43 19.43 19.43 100 +0.01(+0.04%)
Dec 28, 2011 19.54 19.54 19.43 19.43 400 +0.11(+0.58%)
Dec 22, 2011 19.32 19.32 19.32 19.32 0 +0.09(+0.47%)
Dec 21, 2011 19.22 19.23 19.21 19.23 1,200 +0.46(+2.45%)
Dec 16, 2011 18.77 18.77 18.77 18.77 0 +0.09(+0.49%)
Dec 14, 2011 18.67 18.67 18.67 18.67 0 -0.05(-0.28%)
Dec 13, 2011 18.83 18.84 18.72 18.73 1,600 -0.23(-1.23%)
Dec 12, 2011 19.11 19.16 18.96 18.96 2,800 -0.16(-0.86%)
Dec 09, 2011 19.12 19.12 19.12 19.12 200 -0.33(-1.69%)
Dec 08, 2011 19.45 19.45 19.45 19.45 1,400 -0.03(-0.17%)
Dec 07, 2011 19.35 19.50 19.27 19.49 3,000 -0.06(-0.29%)
Dec 05, 2011 19.54 19.54 19.54 0 +0.13(+0.65%)
Dec 02, 2011 19.44 19.46 19.42 19.42 1,700 -0.03(-0.16%)
Dec 01, 2011 19.45 19.45 19.45 19.45 300 +0.17(+0.86%)
Nov 30, 2011 19.49 19.49 19.28 19.28 2,500 +0.39(+2.08%)
Nov 28, 2011 18.89 18.89 18.89 0 -0.01(-0.06%)
Nov 22, 2011 18.90 18.90 18.90 0 -0.01(-0.05%)
Nov 21, 2011 18.87 18.91 18.87 18.91 200 -0.08(-0.43%)
Nov 18, 2011 18.99 18.99 18.99 18.99 1,200 -0.06(-0.33%)
Nov 14, 2011 19.05 19.05 19.05 0 -0.25(-1.32%)
Nov 10, 2011 19.31 19.31 19.31 0 -0.02(-0.11%)
Nov 09, 2011 19.33 19.33 19.33 19.33 1,200 -0.16(-0.85%)
Nov 08, 2011 19.49 19.49 19.49 19.49 200 -0.10(-0.50%)
Nov 02, 2011 19.59 19.59 19.59 0 +0.07(+0.37%)
Oct 27, 2011 19.52 19.52 19.52 0 +0.57(+3.00%)
Oct 26, 2011 18.96 18.96 18.95 18.95 900 +0.05(+0.27%)
Oct 25, 2011 18.94 18.95 18.90 18.90 300 -0.05(-0.25%)
Oct 21, 2011 18.95 18.95 18.95 0 +0.15(+0.79%)
Oct 20, 2011 18.80 18.80 18.80 18.80 100 +0.24(+1.28%)
Oct 18, 2011 18.56 18.56 18.56 18.56 0 -0.21(-1.11%)
Oct 17, 2011 18.84 18.84 18.65 18.77 2,000 -0.18(-0.93%)
Oct 14, 2011 18.95 18.95 18.95 18.95 100 +0.45(+2.44%)
Oct 11, 2011 18.49 18.49 18.49 0 +0.31(+1.69%)
Oct 07, 2011 18.19 18.19 18.19 0 +0.61(+3.47%)
Oct 05, 2011 17.58 17.58 17.58 0 +0.42(+2.44%)
Oct 04, 2011 17.16 17.16 17.16 17.16 200 -1.00(-5.51%)
Oct 03, 2011 18.20 18.20 18.15 18.16 800 -0.24(-1.32%)
Sep 30, 2011 18.40 18.40 18.40 18.40 800 -0.08(-0.42%)
Sep 29, 2011 18.48 18.48 18.48 18.48 100 -0.76(-3.96%)
Sep 28, 2011 19.24 19.24 19.24 19.24 600 +0.23(+1.19%)
Sep 27, 2011 19.01 19.01 19.01 19.01 100 +0.90(+4.97%)
Sep 26, 2011 18.11 18.11 18.11 18.11 300 +0.01(+0.06%)
Sep 23, 2011 18.25 18.35 18.10 18.10 1,800 -0.45(-2.43%)
Sep 22, 2011 18.69 18.70 18.55 18.55 800 -1.00(-5.10%)
Sep 16, 2011 19.55 19.55 19.55 0 +0.01(+0.06%)
Sep 09, 2011 19.54 19.54 19.54 19.54 0 +0.28(+1.45%)
Sep 06, 2011 19.26 19.26 19.26 19.26 0 -0.23(-1.20%)
Sep 02, 2011 19.49 19.49 19.49 19.49 400 +0.04(+0.20%)
Aug 31, 2011 19.46 19.46 19.46 0 +0.14(+0.74%)
Aug 30, 2011 19.31 19.31 19.31 19.31 300 +0.23(+1.18%)
Aug 22, 2011 19.09 19.09 19.09 0 -0.92(-4.59%)
Aug 16, 2011 20.01 20.01 20.01 0 +0.04(+0.21%)
Aug 15, 2011 19.96 19.96 19.96 19.96 100 +0.85(+4.43%)
Aug 11, 2011 19.12 19.12 19.12 0 +0.08(+0.40%)
Aug 10, 2011 19.04 19.04 19.04 19.04 200 -0.16(-0.82%)
Aug 09, 2011 19.09 19.20 19.09 19.20 600 +0.11(+0.58%)
Aug 08, 2011 19.47 19.48 19.08 19.09 800 -0.77(-3.86%)
Aug 04, 2011 19.85 19.85 19.85 19.85 0 -0.64(-3.11%)
Aug 02, 2011 20.49 20.49 20.49 0 -0.01(-0.07%)
Jul 28, 2011 20.51 20.51 20.51 0 -0.09(-0.46%)
Jul 27, 2011 20.90 20.91 20.60 20.60 1,000 -0.06(-0.29%)
Jul 25, 2011 20.66 20.66 20.66 0 +0.11(+0.55%)
Jul 22, 2011 20.77 20.77 20.55 20.55 700 -0.30(-1.46%)
Jul 21, 2011 20.78 20.93 20.78 20.85 3,240 +0.43(+2.11%)
Jul 19, 2011 20.42 20.42 20.42 0 +0.17(+0.85%)
Jul 18, 2011 20.26 20.26 20.25 20.25 500 -0.15(-0.73%)
Jul 15, 2011 20.28 20.40 20.28 20.40 600 +0.26(+1.29%)
Jul 12, 2011 20.14 20.14 20.14 0 +0.17(+0.83%)
Jul 11, 2011 19.94 20.05 19.94 19.97 1,800 -0.23(-1.15%)
Jul 08, 2011 20.16 20.20 20.16 20.20 700 +0.23(+1.18%)
Jul 07, 2011 19.97 19.97 19.97 19.97 1,000 +0.29(+1.46%)
Jul 06, 2011 19.71 19.71 19.68 19.68 250 -0.02(-0.12%)
Jul 05, 2011 19.70 19.71 19.70 19.71 1,000 +0.31(+1.57%)
Jun 30, 2011 19.40 19.40 19.40 0 +0.12(+0.62%)
Jun 29, 2011 19.32 19.32 19.28 19.28 200 +0.20(+1.03%)
Jun 27, 2011 19.09 19.09 19.09 0 -0.46(-2.33%)
Jun 23, 2011 19.54 19.54 19.54 0 -0.34(-1.71%)
Jun 22, 2011 19.62 19.88 19.62 19.88 500 +0.53(+2.72%)
Jun 21, 2011 19.36 19.36 19.36 19.36 100 +0.17(+0.88%)
Jun 20, 2011 19.19 19.19 19.19 19.19 100 +0.19(+0.98%)
Jun 17, 2011 19.00 19.00 19.00 19.00 1,500 -0.10(-0.52%)
Jun 13, 2011 19.10 19.10 19.10 0 +0.14(+0.73%)
Jun 10, 2011 18.97 18.97 18.96 18.96 300 -1.16(-5.76%)
Jun 09, 2011 20.12 20.12 20.12 20.12 100 -0.12(-0.60%)
Jun 08, 2011 20.23 20.29 20.23 20.24 600 -0.04(-0.21%)
Jun 06, 2011 20.28 20.28 20.28 0 -0.07(-0.33%)
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.