Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 14.21 14.21 14.16 14.21 2,400 -0.33(-2.30%)
Jul 28, 2006 14.54 14.54 14.20 14.54 3,107 +0.33(+2.32%)
Jul 27, 2006 14.21 14.28 14.01 14.21 3,975 -0.14(-0.99%)
Jul 26, 2006 14.35 14.35 14.06 14.35 4,085 +0.15(+1.08%)
Jul 25, 2006 14.20 14.24 13.84 14.20 2,772 -0.04(-0.29%)
Jul 24, 2006 14.24 14.24 14.20 14.24 1,180 +0.20(+1.42%)
Jul 21, 2006 14.04 14.04 14.04 14.04 100 +0.11(+0.79%)
Jul 20, 2006 13.93 14.08 13.92 13.93 4,284 -0.07(-0.50%)
Jul 19, 2006 14.00 14.00 13.86 14.00 12,980 +0.05(+0.37%)
Jul 18, 2006 13.95 13.95 13.89 13.95 3,015 -0.00(-0.01%)
Jul 17, 2006 13.95 13.98 13.88 13.95 4,865 -0.02(-0.14%)
Jul 14, 2006 13.97 14.18 11.00 13.97 7,680 +0.05(+0.36%)
Jul 13, 2006 13.92 14.11 13.91 13.92 4,350 +0.02(+0.11%)
Jul 12, 2006 13.90 13.90 13.88 13.90 4,200 -0.02(-0.15%)
Jul 11, 2006 13.68 13.94 13.64 13.92 5,200 +0.25(+1.83%)
Jul 10, 2006 13.68 13.80 13.68 13.68 2,500 -0.14(-1.01%)
Jul 07, 2006 13.81 13.81 13.68 13.81 1,600 +0.07(+0.49%)
Jul 06, 2006 13.75 13.83 13.53 13.75 2,057 +0.09(+0.68%)
Jul 05, 2006 13.65 13.95 13.61 13.65 15,925 +0.15(+1.15%)
Jul 03, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 30, 2006 13.50 13.56 13.44 13.50 4,305 -0.02(-0.12%)
Jun 29, 2006 13.52 13.52 13.52 13.52 0 +0.19(+1.41%)
Jun 28, 2006 13.33 13.50 13.30 13.33 3,600 -0.01(-0.07%)
Jun 27, 2006 13.34 13.34 12.93 13.34 2,647 -0.11(-0.84%)
Jun 23, 2006 13.45 13.53 13.39 13.45 5,700 -0.23(-1.72%)
Jun 22, 2006 13.68 13.68 13.61 13.68 650 -0.24(-1.69%)
Jun 21, 2006 13.92 13.96 13.64 13.92 8,150 -0.08(-0.57%)
Jun 20, 2006 14.00 14.12 14.00 14.00 2,130 -0.05(-0.35%)
Jun 19, 2006 14.05 14.09 14.05 14.05 2,700 -0.04(-0.29%)
Jun 16, 2006 14.09 14.09 14.09 14.09 200 +0.09(+0.65%)
Jun 15, 2006 14.00 14.37 14.00 14.00 3,900 -0.03(-0.19%)
Jun 14, 2006 14.03 14.56 13.80 14.03 4,640 -0.24(-1.71%)
Jun 13, 2006 14.27 14.31 14.05 14.27 1,050 -0.21(-1.45%)
Jun 12, 2006 14.48 14.68 14.25 14.48 3,284 +0.22(+1.54%)
Jun 09, 2006 14.26 14.31 13.99 14.26 2,600 +0.15(+1.07%)
Jun 08, 2006 14.11 14.19 14.05 14.11 4,837 +0.05(+0.38%)
Jun 07, 2006 14.06 14.35 14.06 14.06 2,400 -0.19(-1.36%)
Jun 06, 2006 14.25 14.25 14.16 14.25 925 -0.09(-0.63%)
Jun 05, 2006 14.34 14.38 14.34 14.34 950 +0.19(+1.35%)
Jun 02, 2006 14.15 14.23 14.00 14.15 2,050 -0.08(-0.54%)
Jun 01, 2006 14.23 14.23 14.22 14.23 900 -0.06(-0.42%)
May 31, 2006 14.29 14.38 14.29 14.29 2,200 +0.19(+1.33%)
May 30, 2006 14.10 14.17 13.84 14.10 1,891 +0.10(+0.71%)
May 26, 2006 14.00 14.00 13.88 14.00 2,000 +0.16(+1.16%)
May 25, 2006 13.84 13.84 13.84 13.84 200 +0.14(+1.02%)
May 24, 2006 13.70 13.70 13.58 13.70 1,200 -0.28(-2.00%)
May 23, 2006 13.98 14.30 13.94 13.98 2,375 -0.16(-1.13%)
May 22, 2006 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
May 19, 2006 14.14 14.15 14.00 14.14 1,601 -0.12(-0.88%)
May 18, 2006 14.27 14.31 13.88 14.27 3,500 +0.21(+1.52%)
May 17, 2006 14.15 14.42 14.05 14.05 3,100 -0.10(-0.70%)
May 16, 2006 14.15 14.37 13.86 14.15 4,850 +0.22(+1.57%)
May 15, 2006 13.93 13.93 13.93 13.93 200 -0.07(-0.49%)
May 12, 2006 14.00 14.07 13.70 14.00 3,302 +0.07(+0.48%)
May 11, 2006 13.93 14.00 13.82 13.93 6,450 +0.12(+0.89%)
May 10, 2006 13.81 13.83 13.80 13.81 1,450 -0.02(-0.11%)
May 09, 2006 13.83 13.84 13.62 13.83 4,800 +0.18(+1.28%)
May 08, 2006 13.65 13.65 13.53 13.65 2,100 +0.00(+0.00%)
May 05, 2006 13.65 13.75 13.62 13.65 1,100 -0.09(-0.66%)
May 04, 2006 13.74 13.74 13.73 13.74 1,310 -0.11(-0.82%)
May 03, 2006 13.85 13.85 13.50 13.85 2,000 +0.05(+0.35%)
May 02, 2006 13.80 13.80 13.80 13.80 300 +0.05(+0.40%)
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.