Skip to main content

A&W Revenue Royalties Income Fund (OP: AWRRF )

21.02 -0.23 (-1.08%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.18 11.27 11.15 11.18 5,535 -0.06(-0.54%)
May 27, 2005 11.24 11.25 11.15 11.24 5,100 +0.14(+1.23%)
May 26, 2005 11.10 11.13 11.08 11.10 9,440 +0.00(+0.00%)
May 25, 2005 11.10 11.26 11.10 11.10 13,050 +0.00(+0.00%)
May 24, 2005 11.10 11.10 11.10 11.10 0 +0.03(+0.31%)
May 23, 2005 11.07 11.10 10.97 11.07 18,600 +0.00(+0.00%)
May 20, 2005 11.07 11.10 10.97 11.07 18,600 -0.04(-0.40%)
May 19, 2005 11.11 11.43 11.08 11.11 13,805 +0.13(+1.18%)
May 17, 2005 10.98 11.14 10.98 10.98 19,955 +0.00(+0.00%)
May 16, 2005 10.98 11.14 10.98 10.98 19,955 -0.29(-2.57%)
May 13, 2005 11.27 11.29 11.19 11.27 20,000 -0.09(-0.76%)
May 12, 2005 11.36 11.44 11.05 11.36 34,485 +0.00(+0.00%)
May 11, 2005 11.36 11.44 11.05 11.36 34,485 +0.23(+2.08%)
May 10, 2005 11.12 11.14 10.99 11.12 11,000 +0.36(+3.30%)
May 09, 2005 10.77 10.79 10.49 10.77 61,970 +0.27(+2.57%)
May 06, 2005 10.50 11.00 10.44 10.50 83,070 +0.00(+0.00%)
May 05, 2005 10.50 11.00 10.44 10.50 83,070 +0.43(+4.27%)
May 04, 2005 10.07 10.07 10.07 10.07 2,000 +0.00(+0.00%)
May 03, 2005 10.07 10.07 10.07 10.07 2,000 +0.00(+0.00%)
May 02, 2005 10.07 10.07 10.07 10.07 2,000 +0.00(+0.00%)
Apr 29, 2005 10.07 10.07 10.07 10.07 2,000 -0.03(-0.30%)
Apr 28, 2005 10.10 10.14 10.08 10.10 4,895 +0.00(+0.00%)
Apr 27, 2005 10.10 10.14 10.08 10.10 4,895 -0.13(-1.31%)
Apr 26, 2005 10.23 10.25 10.23 10.23 2,700 +0.00(+0.00%)
Apr 25, 2005 10.23 10.25 10.23 10.23 2,700 -0.07(-0.64%)
Apr 22, 2005 10.30 10.30 10.30 10.30 300 -0.17(-1.62%)
Apr 21, 2005 10.47 10.47 10.47 10.47 950 +0.00(+0.00%)
Apr 20, 2005 10.47 10.47 10.47 10.47 950 +0.00(+0.00%)
Apr 19, 2005 10.47 10.47 10.47 10.47 950 +0.00(+0.00%)
Apr 18, 2005 10.47 10.47 10.47 10.47 950 +0.00(+0.00%)
Apr 15, 2005 10.47 10.47 10.47 10.47 950 +0.00(+0.00%)
Apr 14, 2005 10.47 10.47 10.47 10.47 950 +0.00(+0.00%)
Apr 13, 2005 10.47 10.47 10.47 10.47 950 +0.07(+0.67%)
Apr 12, 2005 10.40 10.40 10.40 10.40 1,400 +0.00(+0.00%)
Apr 11, 2005 10.40 10.40 10.40 10.40 1,400 -0.05(-0.48%)
Apr 08, 2005 10.45 10.45 10.41 10.45 1,700 +0.00(+0.00%)
Apr 07, 2005 10.45 10.45 10.41 10.45 1,700 +0.00(+0.00%)
Apr 06, 2005 10.45 10.45 10.41 10.45 1,700 +0.00(+0.00%)
Apr 05, 2005 10.45 10.45 10.41 10.45 1,700 +0.00(+0.00%)
Apr 04, 2005 10.45 10.45 10.41 10.45 1,700 +0.00(+0.00%)
Apr 01, 2005 10.45 10.45 10.41 10.45 1,700 +0.00(+0.00%)
Mar 31, 2005 10.45 10.45 10.41 10.45 1,700 +0.07(+0.67%)
Mar 30, 2005 10.38 10.41 10.38 10.38 1,850 +0.00(+0.00%)
Mar 29, 2005 10.38 10.41 10.38 10.38 1,850 +0.00(+0.00%)
Mar 28, 2005 10.38 10.41 10.38 10.38 1,850 -0.26(-2.45%)
Mar 24, 2005 10.64 10.73 10.64 10.64 2,400 +0.00(+0.00%)
Mar 23, 2005 10.64 10.73 10.64 10.64 2,400 +0.11(+1.06%)
Mar 22, 2005 10.53 10.53 10.53 10.53 500 +0.00(+0.00%)
Mar 21, 2005 10.53 10.53 10.53 10.53 500 -0.09(-0.87%)
Mar 18, 2005 10.62 10.62 10.62 10.62 1,500 +0.00(+0.00%)
Mar 17, 2005 10.62 10.62 10.62 10.62 1,500 +0.00(+0.00%)
Mar 16, 2005 10.62 10.62 10.62 10.62 1,500 +0.00(+0.00%)
Mar 15, 2005 10.62 10.62 10.62 10.62 1,500 -0.03(-0.27%)
Mar 14, 2005 10.65 10.65 10.65 10.65 3,700 +0.00(+0.00%)
Mar 11, 2005 10.65 10.65 10.65 10.65 3,700 +0.23(+2.21%)
Mar 10, 2005 10.42 10.42 10.42 10.42 500 +0.00(+0.00%)
Mar 09, 2005 10.42 10.42 10.42 10.42 500 +0.00(+0.00%)
Mar 08, 2005 10.42 10.42 10.42 10.42 500 +0.00(+0.00%)
Mar 07, 2005 10.42 10.42 10.42 10.42 500 +0.00(+0.00%)
Mar 04, 2005 10.42 10.42 10.42 10.42 500 +0.00(+0.00%)
Mar 03, 2005 10.42 10.42 10.42 10.42 500 -0.07(-0.70%)
Mar 02, 2005 10.49 10.55 10.49 10.49 3,230 +0.00(+0.00%)
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.