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 26, 2016 24.15 24.15 24.15 0 +0.49(+2.06%)
May 25, 2016 23.68 23.68 23.66 23.66 500 +0.60(+2.62%)
May 20, 2016 23.06 23.06 23.06 0 +0.45(+1.97%)
May 19, 2016 22.61 22.61 22.61 22.61 277 -0.29(-1.27%)
May 17, 2016 22.90 22.90 22.90 0 +0.00(+0.02%)
May 11, 2016 22.90 22.90 22.90 0 +0.41(+1.80%)
May 09, 2016 22.49 22.49 22.49 0 -0.57(-2.46%)
May 03, 2016 23.06 23.06 23.06 0 -0.05(-0.22%)
Apr 21, 2016 23.11 23.11 23.11 0 +0.08(+0.34%)
Apr 20, 2016 23.03 23.03 23.03 23.03 150 +0.03(+0.13%)
Apr 12, 2016 23.00 23.00 23.00 37 +0.46(+2.02%)
Apr 11, 2016 22.54 22.54 22.54 22.54 600 +0.05(+0.24%)
Apr 08, 2016 22.50 22.50 22.49 22.49 850 +0.29(+1.33%)
Apr 04, 2016 22.20 22.20 22.20 0 +0.20(+0.89%)
Mar 30, 2016 22.00 22.00 22.00 1 +0.16(+0.75%)
Mar 29, 2016 21.66 21.84 21.66 21.84 1,496 +0.65(+3.07%)
Mar 24, 2016 21.19 21.19 21.19 0 +0.14(+0.67%)
Mar 15, 2016 21.05 21.05 21.05 50 +0.13(+0.65%)
Mar 08, 2016 20.91 20.91 20.91 0 -0.35(-1.64%)
Mar 07, 2016 21.27 21.27 21.26 21.26 600 +0.39(+1.86%)
Mar 01, 2016 20.87 20.87 20.87 0 +0.22(+1.08%)
Feb 29, 2016 20.59 20.65 20.59 20.65 500 +0.48(+2.38%)
Feb 19, 2016 20.17 20.17 20.17 0 +0.26(+1.32%)
Feb 17, 2016 19.91 19.91 19.91 0 +0.53(+2.71%)
Feb 09, 2016 19.38 19.38 19.38 0 +0.35(+1.83%)
Jan 22, 2016 19.04 19.04 19.04 0 +0.90(+4.94%)
Jan 19, 2016 18.14 18.14 18.14 0 -0.13(-0.72%)
Jan 15, 2016 18.27 18.27 18.27 0 +0.00(+0.01%)
Jan 14, 2016 18.11 18.27 18.11 18.27 750 -0.19(-1.06%)
Jan 12, 2016 18.46 18.46 18.46 0 -0.41(-2.18%)
Jan 11, 2016 18.87 18.87 18.87 18.87 637 -0.69(-3.52%)
Jan 08, 2016 19.57 19.57 19.56 19.56 440 +0.37(+1.92%)
Jan 07, 2016 19.19 19.20 19.19 19.20 500 -0.70(-3.54%)
Jan 06, 2016 19.90 19.90 19.90 19.90 265 -0.60(-2.93%)
Jan 04, 2016 20.50 20.50 20.50 0 -0.46(-2.19%)
Dec 31, 2015 20.96 20.96 20.96 0 +0.41(+2.00%)
Dec 23, 2015 20.55 20.55 20.55 50 +0.05(+0.24%)
Dec 22, 2015 20.50 20.50 20.50 20.50 200 +0.05(+0.25%)
Dec 18, 2015 20.45 20.45 20.45 2 -0.16(-0.76%)
Dec 17, 2015 20.60 20.60 20.60 20.60 200 -0.01(-0.03%)
Dec 15, 2015 20.61 20.61 20.61 0 -0.32(-1.53%)
Dec 10, 2015 20.93 20.93 20.93 0 -0.27(-1.29%)
Dec 09, 2015 21.21 21.21 21.21 21.21 500 -0.30(-1.39%)
Nov 24, 2015 21.51 21.51 21.51 0 -0.13(-0.59%)
Nov 23, 2015 21.64 21.64 21.64 21.64 800 +1.05(+5.12%)
Nov 13, 2015 20.58 20.58 20.58 0 +0.05(+0.23%)
Nov 12, 2015 20.73 20.73 20.53 20.53 3,550 -0.37(-1.76%)
Nov 11, 2015 20.91 20.91 20.90 20.90 200 -0.08(-0.40%)
Nov 09, 2015 20.98 20.98 20.98 0 -0.06(-0.30%)
Nov 06, 2015 21.05 21.05 21.05 21.05 201 -0.16(-0.76%)
Nov 04, 2015 21.21 21.21 21.21 0 +0.11(+0.52%)
Oct 29, 2015 21.10 21.10 21.10 0 +0.11(+0.50%)
Oct 26, 2015 20.99 20.99 20.99 0 +0.02(+0.12%)
Oct 22, 2015 20.97 20.97 20.97 0 +0.32(+1.54%)
Oct 13, 2015 20.65 20.65 20.65 0 +1.60(+8.38%)
Sep 28, 2015 19.05 19.05 19.05 0 -0.09(-0.48%)
Sep 25, 2015 19.15 19.15 19.15 19.15 200 +0.05(+0.26%)
Sep 24, 2015 19.10 19.10 19.10 19.10 237 -0.18(-0.91%)
Sep 23, 2015 19.30 19.30 19.27 19.27 850 -0.13(-0.65%)
Sep 18, 2015 19.40 19.40 19.40 0 -0.21(-1.05%)
Sep 17, 2015 19.60 19.60 19.60 19.60 300 +0.38(+1.98%)
Sep 15, 2015 19.22 19.22 19.22 0 -0.08(-0.40%)
Sep 14, 2015 19.30 19.30 19.30 19.30 600 -0.15(-0.75%)
Sep 11, 2015 19.45 19.45 19.45 19.45 200 -0.18(-0.94%)
Sep 10, 2015 19.63 19.63 19.63 19.63 400 +0.06(+0.30%)
Sep 09, 2015 19.72 19.72 19.57 19.57 6,750 -0.47(-2.35%)
Sep 08, 2015 20.14 20.14 20.04 20.04 600 -0.36(-1.75%)
Sep 03, 2015 20.40 20.40 20.40 0 -0.02(-0.09%)
Sep 02, 2015 20.42 20.42 20.42 20.42 100 +1.15(+5.98%)
Aug 25, 2015 19.27 19.27 19.27 96 +0.59(+3.15%)
Aug 24, 2015 18.13 18.93 18.13 18.68 7,400 -0.58(-3.02%)
Aug 21, 2015 19.61 19.61 19.26 19.26 1,239 -0.76(-3.81%)
Aug 20, 2015 20.56 20.56 20.02 20.02 1,941 -1.02(-4.87%)
Aug 19, 2015 21.50 21.50 21.05 21.05 1,283 -0.69(-3.17%)
Aug 14, 2015 21.74 21.74 21.74 0 -0.29(-1.32%)
Aug 12, 2015 22.03 22.03 22.03 0 -0.02(-0.08%)
Aug 10, 2015 22.04 22.04 22.04 0 +0.27(+1.23%)
Aug 07, 2015 21.78 21.78 21.78 21.78 500 -0.07(-0.34%)
Aug 06, 2015 21.73 21.85 21.73 21.85 300 -0.10(-0.45%)
Jul 31, 2015 21.95 21.95 21.95 0 -0.14(-0.63%)
Jul 29, 2015 22.09 22.09 22.09 100 -0.04(-0.17%)
Jul 28, 2015 22.12 22.12 22.12 22.12 200 -0.02(-0.09%)
Jul 24, 2015 22.15 22.15 22.15 0 -0.02(-0.10%)
Jul 22, 2015 22.17 22.17 22.17 0 +0.26(+1.18%)
Jul 21, 2015 21.95 21.95 21.91 21.91 280 +0.21(+0.97%)
Jul 13, 2015 21.70 21.70 21.70 45 -0.38(-1.71%)
Jul 10, 2015 22.11 22.11 22.08 22.08 300 +0.42(+1.95%)
Jul 09, 2015 21.65 21.65 21.65 21.65 115 +0.40(+1.90%)
Jul 07, 2015 21.25 21.25 21.25 0 -0.45(-2.08%)
Jul 06, 2015 21.77 21.77 21.70 21.70 1,130 -0.75(-3.36%)
Jun 18, 2015 22.46 22.46 22.46 0 +0.07(+0.33%)
Jun 15, 2015 22.38 22.38 22.38 0 +0.11(+0.50%)
Jun 12, 2015 22.27 22.27 22.27 22.27 250 -0.68(-2.96%)
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.