$40.91 0.00 (%) RevenueShares Shs ADR Fund - NYSEARCA

Sep. 15, 2014 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
9/15/201440.9240.9940.9140.912,157
9/12/201441.6241.6241.6241.620
9/11/201441.6241.6241.6241.620
9/10/201441.5641.6241.5641.62313
9/9/201441.6041.6041.6041.60501
9/8/201441.8441.8741.8441.843,318
9/5/201442.3042.3042.3042.30232
9/4/201442.5842.5942.2842.28456
9/3/201442.5242.5742.5142.572,602
9/2/201442.0242.0742.0142.021,511
8/29/201441.9542.0541.9242.052,644
8/28/201441.8841.8941.8841.89557
8/27/201442.0242.1842.0242.181,255
8/26/201442.0342.0342.0042.00402
8/25/201441.5341.8341.5341.773,195
8/22/201441.2641.4041.2641.313,860
8/21/201441.5641.5641.5341.531,400
8/20/201441.3141.3941.3141.37332
8/19/201441.3641.5341.3641.51545
8/18/201441.2541.3341.1941.331,803
8/15/201441.1941.1940.8541.041,866
8/14/201441.0041.0040.8540.864,325
8/13/201441.0541.0540.8540.858,021
8/12/201440.7340.7340.6140.655,012
8/11/201440.7040.7040.6840.68501
8/8/201440.4740.5640.2940.56798
8/7/201440.6540.6540.2740.271,565
8/6/201440.5540.6340.4740.611,378
8/5/201440.8640.8640.4840.643,761
8/4/201440.9841.0940.9041.081,794
8/1/201440.8640.8740.8440.871,084
7/31/201441.3541.3741.0141.017,099
7/30/201441.4841.6041.4841.601,669
7/29/201441.8141.8941.8141.891,339
7/28/201441.9341.9341.9341.930
7/25/201441.9541.9541.9241.931,286
7/24/201442.1742.1742.0742.081,219
7/23/201441.9341.9341.8641.86738
7/22/201441.8041.8041.8041.80381
7/21/201441.2041.3441.2041.34851
7/18/201441.3941.3941.3941.39472
7/17/201441.4641.4641.1441.141,411
7/16/201441.6441.6441.6241.62564
7/15/201441.3741.3741.1641.292,398
7/14/201441.3241.3941.3241.385,010
7/11/201440.9640.9640.9640.96761
7/10/201440.8840.8840.8840.88536
7/9/201441.2141.2141.2041.201,181
7/8/201441.2741.2740.9941.072,150
7/7/201441.4341.4641.3341.403,203
7/3/201442.1242.1242.1242.120
7/2/201442.1242.1242.1242.120
7/1/201442.1942.1942.1242.121,139
6/30/201441.8441.8441.8441.840
6/27/201441.7541.8441.6841.84801
6/26/201441.5641.6141.5641.601,862
6/25/201441.6441.6441.5641.56727
6/24/201441.8741.8741.8541.85643
6/20/201442.0942.0942.0942.09266
6/19/201441.9841.9841.9841.980
6/18/201441.9341.9841.9341.98327
6/17/201441.6541.6541.6541.650
6/16/201441.6541.6541.6541.650
6/13/201441.6541.6541.5641.651,922
6/12/201441.4241.4241.4241.420
6/11/201441.4241.4241.4241.42496
6/10/201441.3841.5141.3841.51464
6/9/201441.3641.3941.3341.353,303
6/6/201441.0841.2241.0841.195,619
6/5/201440.8140.8140.8140.81190
6/4/201440.6040.6040.6040.60266
6/3/201440.6940.6940.6940.690
6/2/201440.6940.6940.6940.690
5/30/201440.6740.6940.6740.69509
5/29/201440.7140.7140.7140.710
5/28/201440.6740.7940.6740.712,702
5/27/201440.8040.8140.5540.623,384
5/23/201440.6540.7640.6540.761,201
5/22/201440.6740.6740.6340.631,056
5/21/201440.5540.6540.5540.65586
5/20/201440.3840.4040.2440.242,204
5/19/201440.5840.5940.5840.591,281
5/16/201440.7040.7040.7040.70603
5/15/201440.4840.5940.4840.49848
5/13/201440.9140.9240.9140.92311
5/12/201440.7340.7340.7140.731,992
5/8/201440.7740.7740.5640.569,174
5/7/201440.4440.5340.4440.531,717
5/6/201440.4440.5440.3740.4011,598
5/5/201440.2940.3740.2740.371,339
5/2/201440.2740.2740.2740.270
5/1/201440.2540.2540.2540.25146
4/30/201440.1040.1040.1040.10314
4/29/201440.0340.0539.9639.985,075
4/28/201439.5439.5439.3339.5159,679
4/25/201439.3739.4639.3739.391,388
4/24/201439.5239.5239.5239.52303
4/23/201439.6539.6639.6339.632,001
4/22/201439.7739.7739.7239.721,182
4/21/201439.6839.6839.6539.65397
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center