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 UNCHANGED
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 29, 2015 23.29 23.29 23.29 0 +0.10(+0.45%)
May 27, 2015 23.18 23.18 23.18 0 -0.68(-2.85%)
May 22, 2015 23.86 23.86 23.86 0 +0.06(+0.23%)
May 19, 2015 23.81 23.81 23.81 0 -0.22(-0.91%)
May 15, 2015 24.03 24.03 24.03 0 -0.09(-0.39%)
May 13, 2015 24.12 24.12 24.12 0 -0.20(-0.80%)
May 12, 2015 24.32 24.32 24.32 24.32 558 +0.24(+0.98%)
May 05, 2015 24.08 24.08 24.08 0 +1.48(+6.54%)
Apr 24, 2015 22.60 22.60 22.60 0 +0.11(+0.49%)
Apr 17, 2015 22.49 22.49 22.49 0 +0.27(+1.22%)
Apr 15, 2015 22.22 22.22 22.22 0 +0.30(+1.38%)
Apr 14, 2015 21.92 21.92 21.92 21.92 200 +0.19(+0.89%)
Apr 07, 2015 21.72 21.72 21.72 0 -0.11(-0.51%)
Apr 06, 2015 21.94 21.95 21.83 21.83 2,000 -0.17(-0.75%)
Apr 02, 2015 22.00 22.00 22.00 0 +0.02(+0.07%)
Mar 31, 2015 21.98 21.98 21.98 0 -0.07(-0.33%)
Mar 18, 2015 22.06 22.06 22.06 0 -0.17(-0.76%)
Mar 13, 2015 22.22 22.22 22.22 0 +0.30(+1.35%)
Mar 11, 2015 21.93 21.93 21.93 0 -0.11(-0.51%)
Mar 10, 2015 22.29 22.29 22.04 22.04 1,206 -1.71(-7.20%)
Mar 02, 2015 23.75 23.75 23.75 0 -0.14(-0.59%)
Feb 27, 2015 23.79 23.89 23.79 23.89 528 +0.22(+0.92%)
Feb 26, 2015 23.68 23.68 23.67 23.67 300 -0.07(-0.31%)
Feb 24, 2015 23.75 23.75 23.75 0 +0.08(+0.33%)
Feb 20, 2015 23.67 23.67 23.67 0 +1.56(+7.06%)
Feb 11, 2015 22.11 22.11 22.11 0 -0.53(-2.35%)
Feb 09, 2015 22.64 22.64 22.64 36 +0.40(+1.80%)
Feb 06, 2015 22.24 22.24 22.24 22.24 100 +0.18(+0.82%)
Feb 02, 2015 22.06 22.06 22.06 0 +0.14(+0.66%)
Jan 29, 2015 21.92 21.92 21.92 0 -0.50(-2.24%)
Jan 28, 2015 22.42 22.42 22.42 22.42 193 +0.27(+1.20%)
Jan 22, 2015 22.15 22.15 22.15 0 +0.11(+0.51%)
Jan 21, 2015 22.04 22.04 22.04 22.04 140 +0.16(+0.74%)
Jan 20, 2015 21.88 21.88 21.88 21.88 163 +0.33(+1.53%)
Jan 15, 2015 21.55 21.55 21.55 0 -0.06(-0.28%)
Jan 14, 2015 21.64 21.64 21.61 21.61 2,867 -1.15(-5.06%)
Dec 30, 2014 22.76 22.76 22.76 0 +0.04(+0.16%)
Dec 29, 2014 22.81 22.81 22.67 22.72 1,000 +0.06(+0.28%)
Dec 23, 2014 22.66 22.66 22.66 0 +0.16(+0.71%)
Dec 22, 2014 22.51 22.51 22.50 22.50 448 -0.07(-0.31%)
Dec 19, 2014 22.57 22.57 22.57 22.57 250 -0.07(-0.29%)
Dec 18, 2014 22.64 22.64 22.64 22.64 140 +0.51(+2.29%)
Dec 11, 2014 22.13 22.13 22.13 0 -2.20(-9.02%)
Dec 05, 2014 24.32 24.32 24.32 0 +0.02(+0.09%)
Dec 03, 2014 24.30 24.30 24.30 0 +0.40(+1.66%)
Dec 02, 2014 23.90 23.90 23.90 23.90 450 -0.10(-0.40%)
Nov 28, 2014 24.00 24.00 24.00 0 -0.40(-1.62%)
Nov 26, 2014 24.40 24.40 24.40 0 +0.68(+2.85%)
Nov 24, 2014 23.72 23.72 23.72 15 +0.06(+0.25%)
Nov 20, 2014 23.66 23.66 23.66 80 +0.93(+4.09%)
Nov 13, 2014 22.73 22.73 22.73 0 -0.23(-1.00%)
Nov 07, 2014 22.96 22.96 22.96 0 +0.09(+0.42%)
Nov 05, 2014 22.87 22.87 22.87 0 -0.13(-0.58%)
Oct 28, 2014 23.00 23.00 23.00 127 +0.44(+1.93%)
Oct 27, 2014 22.56 22.56 22.56 22.56 460 -0.10(-0.44%)
Oct 23, 2014 22.66 22.66 22.66 0 +0.74(+3.39%)
Oct 20, 2014 21.82 21.92 21.82 21.92 200 +0.44(+2.03%)
Oct 15, 2014 21.68 21.68 21.48 21.48 1,200 -0.22(-1.02%)
Oct 14, 2014 22.05 22.05 21.70 21.70 1,397 -0.37(-1.67%)
Oct 10, 2014 22.07 22.07 22.07 0 -0.11(-0.48%)
Oct 09, 2014 22.17 22.18 22.12 22.18 1,935 +0.11(+0.52%)
Oct 01, 2014 22.06 22.06 22.06 0 -0.13(-0.58%)
Sep 23, 2014 22.19 22.19 22.19 0 -0.41(-1.82%)
Sep 19, 2014 22.60 22.60 22.60 2 +0.02(+0.08%)
Sep 16, 2014 22.58 22.58 22.58 0 +0.58(+2.63%)
Sep 03, 2014 22.01 22.01 22.01 0 +0.50(+2.34%)
Aug 25, 2014 21.50 21.50 21.50 0 -0.12(-0.56%)
Aug 19, 2014 21.62 21.62 21.62 0 +0.16(+0.73%)
Aug 18, 2014 21.52 21.52 21.47 21.47 640 -0.28(-1.30%)
Aug 15, 2014 21.75 21.75 21.75 21.75 336 +0.17(+0.81%)
Aug 08, 2014 21.58 21.58 21.58 0 -0.31(-1.42%)
Jul 31, 2014 21.89 21.89 21.89 0 -0.11(-0.51%)
Jul 30, 2014 22.00 22.00 22.00 22.00 200 -0.00(-0.01%)
Jul 28, 2014 22.00 22.00 22.00 0 -0.04(-0.16%)
Jul 24, 2014 22.04 22.04 22.04 0 +0.65(+3.03%)
Jul 17, 2014 21.39 21.39 21.39 200 -0.25(-1.17%)
Jul 14, 2014 21.64 21.64 21.64 25 +0.04(+0.20%)
Jul 11, 2014 21.60 21.60 21.60 21.60 400 -0.18(-0.84%)
Jul 10, 2014 21.78 21.78 21.78 21.78 2,100 +0.10(+0.48%)
Jul 08, 2014 21.68 21.68 21.68 0 -0.14(-0.66%)
Jul 07, 2014 21.84 21.84 21.82 21.82 1,600 +0.22(+1.01%)
Jul 02, 2014 21.61 21.61 21.61 0 +0.09(+0.41%)
Jun 25, 2014 21.52 21.52 21.52 0 +0.06(+0.30%)
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.