Skip to main content
logo
Rainwater Equity ETF (RW)
NYSEARCA: RW · Real-Time Price · USD
0.00
-0.0085 (-0.04%)
Apr 29, 2026, 10:33 AM EDT - Market open

RW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8223.8723.7523.8723.87-0.87%9,471
Apr 27, 202624.0224.0824.0224.0824.080.17%271
Apr 24, 202623.1724.0423.1724.0424.040.07%2,071
Apr 23, 202624.1224.1423.8124.0224.02-0.43%3,495
Apr 22, 202624.1224.1324.1124.1324.13-0.73%1,315
Apr 21, 202624.3624.3624.3024.3024.30-2.06%573
Apr 20, 202624.7524.8224.7524.8124.81-0.09%2,308
Apr 17, 202624.9424.9424.8224.8424.842.48%2,692
Apr 16, 202624.3324.3324.2324.2324.23-0.94%938
Apr 15, 202624.4624.4624.4624.4624.46-0.39%129
Apr 14, 202624.2524.5624.2524.5624.561.59%1,247
Apr 13, 202623.7024.1823.7024.1824.181.10%2,030
Apr 10, 202623.9523.9623.9123.9123.91-0.04%1,078
Apr 9, 202623.6723.9223.6723.9223.920.67%204
Apr 8, 202623.7323.8323.7323.7623.763.90%932
Apr 7, 202622.6722.8722.6722.8722.87-0.40%3,880
Apr 6, 202622.9522.9622.9522.9622.960.48%374
Apr 2, 202622.5022.8522.5022.8522.85-0.14%333
Apr 1, 202622.8122.9922.8022.8922.891.12%4,428
Mar 31, 202622.2222.6322.1922.6322.633.29%6,428
Mar 30, 202621.2522.2321.2521.9121.91-1.08%1,319
Mar 27, 202622.5122.5122.1522.1522.15-2.13%1,986
Mar 26, 202622.9922.9922.6322.6322.63-2.46%193
Mar 25, 202623.2023.2423.1423.2023.200.61%1,859
Mar 24, 202622.9523.0622.9523.0623.06-0.53%2,614
Mar 23, 202623.3123.4523.1923.1923.191.89%1,113
Mar 20, 202623.0123.0122.6322.7622.76-2.11%2,599
Mar 19, 202623.1823.3723.0523.2523.25-1.10%5,911
Mar 18, 202623.7323.7323.5123.5123.510.20%299
Mar 17, 202623.4723.4723.3923.4623.460.61%1,094
Mar 16, 202623.3023.3423.1923.3223.321.52%2,016
Mar 13, 202623.5023.5122.9622.9722.97-1.09%12,813
Mar 12, 202623.7423.7423.2223.2223.22-3.19%3,750
Mar 11, 202623.9823.9923.9823.9923.99-0.77%336
Mar 10, 202624.1724.1724.1724.1724.17-0.60%161
Mar 9, 202623.8624.4323.7724.3224.320.35%8,260
Mar 6, 202624.4324.4924.2424.2424.24-2.36%3,810
Mar 5, 202624.8124.8224.6324.8224.82-1.34%1,469
Mar 4, 202625.1625.1625.1625.1625.161.46%54
Mar 3, 202624.3124.8324.3124.8024.80-1.25%7,401
Mar 2, 202624.8925.1124.8725.1125.111.03%4,378
Feb 27, 202624.8624.9924.7724.8624.86-0.35%9,274
Feb 26, 202624.7724.9424.6924.9424.94-0.61%2,587
Feb 25, 202625.1125.1725.0325.1025.100.45%45,808
Feb 24, 202624.9924.9924.9824.9824.980.06%245
Feb 23, 202624.9724.9724.9724.9724.97-1.21%263
Feb 20, 202625.1525.2725.1525.2725.271.01%1,649
Feb 19, 202624.8225.0224.8225.0225.02-0.15%2,617
Feb 18, 202625.0525.0625.0525.0625.060.71%306
Feb 17, 202624.8024.8824.8024.8824.880.40%455