Skip to main content
Rainwater Equity ETF (RW)
NYSEARCA: RW · Real-Time Price · USD
25.83
-0.02 (-0.08%)
Nov 13, 2026, 4:00 PM EST - Market closed

RW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.7725.8325.7725.8325.83-0.09%1,182
Nov 12, 202626.0426.0425.8525.8525.85-1.22%3,629
Nov 11, 202626.1326.1726.1226.1726.170.35%4,305
Nov 10, 202625.9226.0825.9226.0826.080.04%805
Nov 9, 202626.0526.0726.0526.0726.072.40%293
Nov 6, 202625.4125.4725.4125.4625.460.63%593
Nov 5, 202625.4225.4225.3025.3025.30-2.20%1,320
Nov 4, 202625.7025.9125.6825.8725.871.57%1,971
Nov 3, 202625.5825.5925.4325.4725.47-0.18%1,392
Nov 2, 202625.5225.5225.5225.5225.511.21%55
Oct 30, 202625.2125.2125.2125.2125.21-1.14%433
Oct 29, 202625.3725.5025.3725.5025.501.11%1,750
Oct 28, 202625.2225.2225.2225.2225.220.09%222
Oct 27, 202625.0925.2025.0925.2025.200.19%219
Oct 26, 202625.0525.1525.0525.1525.150.72%670
Oct 23, 202624.9625.0424.9624.9724.97-1.12%1,319
Oct 22, 202625.1225.2525.0325.2525.250.17%1,168
Oct 21, 202625.2225.2725.2025.2125.210.17%1,527
Oct 20, 202625.1725.1725.1525.1725.170.23%886
Oct 19, 202625.1325.1325.1125.1125.11-0.21%1,360
Oct 16, 202625.2025.2025.1625.1625.16-0.25%153
Oct 15, 202625.1425.2325.1425.2325.231.14%267
Oct 14, 202624.9424.9424.9424.9424.94-0.12%564
Oct 13, 202624.8825.0324.8824.9724.970.45%2,276
Oct 12, 202624.8524.8624.8224.8624.860.24%907
Oct 9, 202624.8024.8024.8024.8024.800.81%142
Oct 8, 202624.4624.6024.4624.6024.600.57%1,350
Oct 7, 202624.5624.5624.4624.4624.46-1.13%11,136
Oct 6, 202624.7724.7724.7224.7424.740.37%1,059
Oct 5, 202624.5424.7024.5424.6524.650.45%1,829
Oct 2, 202624.6124.6124.5424.5424.540.70%1,253
Oct 1, 202624.4724.4724.3724.3724.37-0.05%563
Sep 30, 202624.3824.3824.3824.3824.38-0.52%126
Sep 29, 202624.4924.5224.4624.5124.51-0.28%1,219
Sep 28, 202624.5824.6324.5824.5824.58-0.67%2,821
Sep 25, 202624.7524.7524.7524.7524.750.51%264
Sep 24, 202624.6024.6224.6024.6224.620.33%773
Sep 23, 202624.5724.6024.5424.5424.54-0.28%1,656
Sep 22, 202624.2724.6924.2724.6124.61-0.15%1,171
Sep 21, 202624.5724.6924.5724.6524.650.63%2,146
Sep 18, 202624.4524.4924.4524.4924.490.04%156
Sep 17, 202624.5724.5724.4624.4924.480.62%2,783
Sep 16, 202624.5724.5724.3424.3424.34-0.18%2,027
Sep 15, 202624.3924.3924.3824.3824.38-0.53%184
Sep 14, 202624.5124.5124.5124.5124.51-0.46%102
Sep 11, 202624.6224.6224.6224.6224.621.29%113
Sep 10, 202623.9624.3423.9624.3124.31-0.49%912
Sep 9, 202624.5224.5324.4324.4324.43-1.26%1,283
Sep 8, 202624.8424.8424.7424.7424.74-0.71%8,314
Sep 4, 202625.0025.0024.9124.9224.92-0.59%1,314