$37.47 +0.05 (%) RevenueShares Shs ADR Fund - NYSEARCA

Feb. 27, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
2/27/201537.6037.6037.4637.4719,598
2/26/201537.4537.5137.3837.425,722
2/25/201537.5737.6337.5237.574,974
2/24/201537.4337.7237.3837.657,258
2/23/201537.1637.3037.1537.215,527
2/20/201537.1037.5237.1037.523,717
2/19/201537.3637.4537.2537.2810,202
2/18/201537.4737.5637.4137.5412,087
2/17/201537.0837.4437.0837.434,015
2/13/201537.1237.3137.1237.272,955
2/12/201536.8436.8436.8236.82505
2/11/201536.1636.2335.9536.177,961
2/10/201536.3836.4136.2136.4114,646
2/9/201536.4336.4836.4336.454,651
2/6/201536.4836.4836.2936.312,607
2/5/201536.8136.8136.7536.761,558
2/4/201536.4936.6236.4836.483,036
2/3/201536.4436.7336.4436.685,051
2/2/201535.5635.6435.4735.645,204
1/30/201535.1635.2635.0235.071,537
1/29/201535.2735.5435.2335.525,092
1/28/201536.1836.1836.1836.180
1/27/201536.0536.3135.9936.1814,280
1/26/201536.3836.3836.2536.271,426
1/23/201536.0936.2035.9535.9512,677
1/22/201536.1336.3036.1336.281,950
1/21/201535.2835.8535.2835.853,488
1/20/201535.2835.3635.2835.362,580
1/16/201535.0235.4335.0235.416,168
1/15/201534.8534.9334.8134.811,576
1/14/201534.4434.4434.2834.282,164
1/13/201534.9834.9834.5634.843,243
1/12/201534.6534.7034.6534.707,002
1/9/201534.8035.0134.8034.993,888
1/8/201535.2635.2835.2135.246,864
1/6/201534.6234.6234.0834.2427,146
1/5/201535.0035.0034.4134.493,657
1/2/201535.5535.6135.5535.611,030
12/31/201435.8435.9935.8435.912,094
12/30/201436.0036.1135.9035.954,979
12/29/201436.3936.3936.2936.342,192
12/26/201436.8136.8836.8136.862,273
12/24/201436.6536.6736.6436.671,570
12/23/201436.5636.8036.4836.804,807
12/22/201436.4236.6136.4236.551,455
12/19/201436.0036.6336.0036.5920,429
12/18/201436.0236.1935.9536.19682
12/17/201435.3435.6635.3435.571,570
12/16/201434.2934.9033.9134.6710,784
12/15/201435.1635.1634.2034.325,173
12/12/201435.6235.6234.9234.924,690
12/11/201436.0936.0935.7035.706,536
12/10/201436.2636.2735.7635.829,012
12/9/201436.6036.6036.4236.506,725
12/8/201437.0637.0736.7936.807,586
12/5/201437.5437.5437.5437.541,265
12/4/201437.5137.5237.5137.52394
12/3/201437.5637.5637.5637.560
12/2/201437.3637.5637.3537.5626,740
12/1/201437.2037.3537.2037.353,678
11/28/201438.4138.4138.4138.410
11/26/201438.4838.4838.4038.411,793
11/25/201438.4438.4438.2738.273,359
11/24/201438.4838.4838.2738.324,615
11/21/201438.3938.4538.2838.4322,547
11/20/201437.3537.6037.3537.602,787
11/19/201437.6137.6137.5637.59931
11/18/201437.3837.6737.3837.657,426
11/17/201437.1637.7037.1637.307,501
11/14/201437.0037.4737.0037.461,906
11/13/201437.2537.2737.2537.271,291
11/12/201437.5437.5437.3937.423,857
11/11/201437.6237.7037.5037.6821,240
11/10/201437.6437.6437.5837.58676
11/7/201437.5637.5637.5637.56165
11/6/201437.7037.7037.4537.5310,986
11/5/201437.7937.8237.6737.7444,093
11/4/201437.3337.6237.3337.5272,304
11/3/201437.9037.9037.9037.90268
10/31/201438.3638.4538.3638.431,136
10/30/201437.7937.7937.7437.741,428
10/29/201438.1538.1537.7637.764,486
10/28/201437.7437.8037.7437.75844
10/27/201436.8537.0536.8537.05670
10/24/201437.5337.5337.4837.492,635
10/23/201436.9536.9536.9536.950
10/22/201437.3537.3537.3537.350
10/21/201436.9336.9336.9336.930
10/20/201436.8336.9936.7536.936,111
10/17/201436.9736.9736.8036.94705
10/16/201436.2736.3536.2736.35681
10/15/201436.3636.3935.9136.102,738
10/14/201437.5137.5137.2437.311,662
10/13/201437.6437.7337.3737.371,961
10/10/201437.3437.6837.2237.225,127
10/9/201438.6438.6437.9637.96497
10/8/201438.1238.2338.1238.182,148
10/7/201438.7138.7138.5838.58711
10/6/201438.7738.7738.7338.741,006
10/3/201438.3038.4138.3038.40139,824
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center