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 30, 2018 25.19 25.19 25.19 0 +0.24(+0.97%)
May 29, 2018 25.12 25.12 24.95 24.95 500 -0.10(-0.40%)
May 24, 2018 25.05 25.05 25.05 0 -0.04(-0.14%)
May 23, 2018 25.08 25.09 25.08 25.09 580 -0.31(-1.24%)
May 14, 2018 25.40 25.40 25.40 0 +0.15(+0.59%)
May 11, 2018 25.25 25.25 25.25 25.25 200 +0.36(+1.43%)
May 02, 2018 24.89 24.89 24.89 0 -0.10(-0.39%)
Apr 27, 2018 24.99 24.99 24.99 3 +0.39(+1.59%)
Apr 26, 2018 24.60 24.60 24.60 24.60 200 +0.29(+1.20%)
Apr 25, 2018 24.31 24.31 24.31 24.31 160 -0.13(-0.51%)
Apr 24, 2018 24.26 24.56 24.13 24.43 4,297 -0.01(-0.03%)
Apr 23, 2018 24.44 24.44 24.44 24.44 150 -0.13(-0.54%)
Apr 20, 2018 24.63 24.63 24.57 24.57 800 -0.56(-2.24%)
Apr 18, 2018 25.14 25.14 25.14 0 +0.84(+3.47%)
Apr 13, 2018 24.29 24.29 24.29 0 -0.25(-1.02%)
Apr 02, 2018 24.54 24.54 24.54 0 -0.06(-0.23%)
Mar 28, 2018 24.60 24.60 24.60 0 -0.24(-0.95%)
Mar 27, 2018 24.84 24.84 24.84 24.84 250 -0.06(-0.25%)
Mar 23, 2018 24.90 24.90 24.90 0 -0.45(-1.79%)
Mar 09, 2018 25.35 25.35 25.35 0 +0.27(+1.09%)
Mar 08, 2018 25.08 25.08 25.08 25.08 150 +0.45(+1.84%)
Mar 05, 2018 24.63 24.63 24.63 0 -0.16(-0.65%)
Mar 02, 2018 24.79 24.79 24.79 24.79 403 -0.00(-0.01%)
Mar 01, 2018 24.79 24.79 24.79 24.79 100 -0.29(-1.14%)
Feb 26, 2018 25.07 25.07 25.07 0 -0.48(-1.88%)
Feb 22, 2018 25.55 25.55 25.55 0 -0.02(-0.09%)
Feb 21, 2018 25.58 25.58 25.58 25.58 100 -0.46(-1.78%)
Feb 20, 2018 26.04 26.04 26.04 26.04 300 -0.21(-0.80%)
Feb 16, 2018 26.25 26.25 26.25 0 -0.28(-1.04%)
Feb 15, 2018 26.54 26.54 26.53 26.53 1,025 +2.28(+9.39%)
Feb 13, 2018 24.25 24.25 24.25 58 +0.30(+1.27%)
Feb 09, 2018 23.95 23.95 23.95 0 -0.44(-1.82%)
Feb 08, 2018 24.38 24.39 24.38 24.39 602 +0.44(+1.84%)
Feb 06, 2018 23.95 23.95 23.95 0 +0.85(+3.69%)
Feb 05, 2018 22.81 23.30 22.81 23.10 2,235 -0.57(-2.42%)
Feb 02, 2018 24.12 24.15 23.67 23.67 3,050 -0.93(-3.76%)
Feb 01, 2018 24.60 24.60 24.60 24.60 386 +0.13(+0.52%)
Jan 31, 2018 24.59 24.59 24.47 24.47 5,967 -0.42(-1.70%)
Jan 30, 2018 24.89 24.89 24.89 24.89 150 -0.69(-2.70%)
Jan 29, 2018 25.59 25.59 25.58 25.58 500 +0.07(+0.28%)
Jan 24, 2018 25.51 25.51 25.51 30 +0.84(+3.40%)
Jan 23, 2018 24.97 24.97 24.67 24.67 2,205 -0.34(-1.35%)
Jan 22, 2018 25.08 25.10 25.01 25.01 430 -1.77(-6.60%)
Jan 16, 2018 26.77 26.77 26.77 0 -0.62(-2.28%)
Jan 12, 2018 27.40 27.40 27.40 0 +0.34(+1.27%)
Jan 11, 2018 27.05 27.06 27.05 27.05 400 -0.09(-0.35%)
Jan 08, 2018 27.15 27.15 27.15 0 +0.51(+1.92%)
Jan 03, 2018 26.63 26.63 26.63 0 -0.12(-0.47%)
Dec 29, 2017 26.76 26.76 26.76 0 +0.24(+0.91%)
Dec 20, 2017 26.52 26.52 26.52 0 +0.18(+0.70%)
Dec 15, 2017 26.33 26.33 26.33 0 -0.22(-0.82%)
Dec 12, 2017 26.55 26.55 26.55 0 +0.11(+0.40%)
Dec 08, 2017 26.44 26.44 26.44 0 -0.05(-0.17%)
Dec 04, 2017 26.49 26.49 26.49 0 +0.42(+1.62%)
Nov 30, 2017 26.07 26.07 26.07 0 -0.11(-0.43%)
Nov 29, 2017 26.18 26.18 26.18 26.18 315 +0.08(+0.30%)
Nov 28, 2017 26.10 26.10 26.10 26.10 125 -0.30(-1.15%)
Nov 27, 2017 26.41 26.41 26.41 26.41 190 -0.81(-2.99%)
Nov 22, 2017 27.22 27.22 27.22 0 -0.72(-2.57%)
Nov 08, 2017 27.94 27.94 27.94 0 +0.31(+1.13%)
Nov 03, 2017 27.62 27.62 27.62 0 +0.01(+0.04%)
Nov 02, 2017 27.61 27.61 27.61 27.61 100 -0.35(-1.26%)
Oct 26, 2017 27.96 27.96 27.96 0 +0.27(+0.96%)
Oct 25, 2017 27.70 27.70 27.70 27.70 322 -1.58(-5.41%)
Oct 19, 2017 29.28 29.28 29.28 0 +1.16(+4.11%)
Oct 17, 2017 28.12 28.12 28.12 0 +0.16(+0.58%)
Oct 16, 2017 27.96 27.96 27.96 27.96 400 -0.01(-0.03%)
Oct 11, 2017 27.97 27.97 27.97 0 +0.27(+0.99%)
Oct 10, 2017 27.67 27.69 27.67 27.69 1,000 +0.79(+2.94%)
Oct 05, 2017 26.90 26.90 26.90 0 +0.21(+0.77%)
Oct 04, 2017 26.27 26.70 26.27 26.70 2,170 -0.63(-2.31%)
Sep 20, 2017 27.33 27.33 27.33 3 -0.43(-1.55%)
Sep 08, 2017 27.76 27.76 27.76 0 +0.41(+1.50%)
Sep 05, 2017 27.35 27.35 27.35 0 +0.10(+0.36%)
Sep 01, 2017 27.15 27.25 27.15 27.25 600 +0.11(+0.40%)
Aug 28, 2017 27.14 27.14 27.14 0 +0.11(+0.39%)
Aug 22, 2017 27.04 27.04 27.04 0 +0.84(+3.21%)
Aug 17, 2017 26.20 26.20 26.20 0 +0.02(+0.06%)
Aug 16, 2017 26.26 26.26 26.18 26.18 2,205 -0.33(-1.24%)
Aug 10, 2017 26.51 26.51 26.51 0 +0.55(+2.14%)
Jul 25, 2017 25.95 25.95 25.95 0 +0.50(+1.98%)
Jul 24, 2017 25.45 25.45 25.45 25.45 206 +0.06(+0.23%)
Jul 21, 2017 24.09 25.39 23.97 25.39 2,831 +1.07(+4.38%)
Jul 20, 2017 25.35 25.35 24.32 24.32 13,515 -1.17(-4.59%)
Jul 19, 2017 26.04 26.04 25.50 25.50 1,939 -0.67(-2.54%)
Jul 18, 2017 26.16 26.16 26.16 26.16 100 -1.03(-3.79%)
Jul 14, 2017 27.19 27.19 27.19 0 +0.05(+0.17%)
Jul 07, 2017 27.14 27.14 27.14 0 +0.53(+1.98%)
Jul 06, 2017 26.62 26.62 26.62 26.62 120 +0.17(+0.65%)
Jul 03, 2017 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Jun 29, 2017 26.44 26.44 26.44 0 +0.57(+2.19%)
Jun 28, 2017 25.88 25.88 25.88 25.88 120 -0.47(-1.78%)
Jun 27, 2017 26.51 26.51 26.35 26.35 643 -0.22(-0.83%)
Jun 19, 2017 26.57 26.57 26.57 50 -0.13(-0.47%)
Jun 14, 2017 26.69 26.69 26.69 50 -0.31(-1.16%)
Jun 13, 2017 27.01 27.01 27.01 27.01 200 +0.01(+0.02%)
Jun 12, 2017 27.00 27.00 27.00 27.00 100 -0.10(-0.38%)
Jun 06, 2017 27.10 27.10 27.10 0 +1.17(+4.50%)
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.