Rainwater Equity ETF (RW)
NYSEARCA: RW · Real-Time Price · USD
26.37
+0.03 (0.11%)
Jul 18, 2025, 4:00 PM - Market closed
RW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.74 | 26.74 | 26.35 | 26.37 | 26.37 | 0.13% | 24,354 |
| Jul 17, 2025 | 26.20 | 26.36 | 26.15 | 26.34 | 26.34 | 1.70% | 23,681 |
| Jul 16, 2025 | 25.79 | 25.90 | 25.70 | 25.90 | 25.90 | 0.68% | 5,152 |
| Jul 15, 2025 | 26.50 | 26.50 | 25.72 | 25.72 | 25.72 | -0.95% | 21,764 |
| Jul 14, 2025 | 25.90 | 25.98 | 25.71 | 25.97 | 25.97 | 0.40% | 37,759 |
| Jul 11, 2025 | 26.05 | 26.05 | 25.77 | 25.86 | 25.86 | -0.27% | 16,813 |
| Jul 10, 2025 | 25.83 | 26.00 | 25.75 | 25.93 | 25.93 | 0.13% | 26,606 |
| Jul 9, 2025 | 26.00 | 26.00 | 25.70 | 25.90 | 25.90 | 0.90% | 16,094 |
| Jul 8, 2025 | 26.00 | 26.00 | 25.65 | 25.67 | 25.67 | -0.72% | 10,732 |
| Jul 7, 2025 | 26.00 | 26.00 | 25.82 | 25.85 | 25.85 | 0.06% | 19,552 |
| Jul 3, 2025 | 25.67 | 26.15 | 25.67 | 25.84 | 25.84 | 0.82% | 18,354 |
| Jul 2, 2025 | 25.69 | 25.69 | 25.53 | 25.63 | 25.63 | -0.46% | 16,426 |
| Jul 1, 2025 | 26.00 | 26.00 | 25.57 | 25.75 | 25.75 | -0.82% | 24,190 |
| Jun 30, 2025 | 26.97 | 26.97 | 25.72 | 25.96 | 25.96 | 1.05% | 38,627 |
| Jun 27, 2025 | 25.90 | 25.90 | 25.57 | 25.69 | 25.69 | 0.42% | 20,690 |
| Jun 26, 2025 | 25.63 | 25.74 | 25.41 | 25.58 | 25.58 | 0.44% | 25,349 |
| Jun 25, 2025 | 26.70 | 26.70 | 25.38 | 25.47 | 25.47 | -0.47% | 42,946 |
| Jun 24, 2025 | 25.95 | 25.95 | 25.31 | 25.59 | 25.59 | 1.27% | 35,974 |
| Jun 23, 2025 | 25.30 | 25.30 | 24.95 | 25.27 | 25.27 | 1.53% | 64,943 |
| Jun 20, 2025 | 27.33 | 27.33 | 24.82 | 24.89 | 24.89 | 0.11% | 82,548 |