$30.73 -0.17 (%) Oppenheimer Rev Shs ADR Revenue ETF -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
5/27/201630.7630.7930.6630.733,131
5/26/201630.9730.9730.8530.901,664
5/25/201630.9330.9330.9330.93300
5/24/201630.2730.3430.2630.331,000
5/23/201629.9229.9229.9229.92200
5/20/201630.1830.2830.1230.122,000
5/19/201629.7729.9829.7029.962,369
5/18/201630.3130.5230.3130.48982
5/17/201630.5530.5830.3630.371,428
5/16/201630.4730.5330.4530.481,800
5/13/201630.1530.1529.9629.96435
5/12/201630.6030.6030.4030.51393
5/11/201630.6730.7830.5330.55850
5/10/201630.8130.8130.8130.81100
5/9/201630.5230.5230.0830.102,436
5/6/201630.5430.5430.5430.540
5/5/201630.5330.5430.3830.541,351
5/4/201630.7730.7730.5030.51988
5/3/201630.9330.9330.9330.93111
5/2/201631.7331.7331.7331.73100
4/29/201631.9031.9031.9031.900
4/28/201631.9031.9031.9031.90100
4/27/201631.5531.5531.5531.550
4/26/201631.5531.5531.5531.550
4/25/201631.4931.5531.4931.55275
4/22/201631.8131.8131.8131.810
4/21/201631.8131.8131.8131.81119
4/20/201631.7332.1331.7332.134,107
4/19/201631.9031.9031.9031.901,009
4/18/201631.2431.2431.2231.23530
4/15/201631.0431.0431.0431.04300
4/14/201631.2331.2731.2331.27303
4/13/201631.1831.2531.1831.25255
4/12/201630.0830.6530.0830.65200
4/11/201629.8929.8929.8529.85232
4/8/201629.6129.6129.5529.55516
4/7/201628.8528.8528.8228.82734
4/6/201629.0529.2729.0529.272,427
4/5/201629.6829.6829.6829.680
4/4/201629.6829.6829.6829.680
4/1/201629.6829.6829.6729.681,843
3/31/201630.1730.1730.1730.17285
3/30/201630.0430.0430.0430.040
3/29/201630.0230.0430.0230.04436
3/28/201629.7929.7929.7929.79169
3/24/201630.3530.3530.3530.350
3/23/201630.3530.3530.3530.350
3/22/201630.3530.3530.3530.35360
3/21/201630.5430.5430.4130.492,538
3/18/201630.6930.6930.6930.690
3/17/201630.5430.6930.5430.69426
3/16/201629.7129.7229.7129.72450
3/15/201629.3829.5729.3729.531,772
3/14/201630.0530.0530.0530.05561
3/11/201630.2730.2730.2530.25345
3/10/201629.6229.6229.6229.62737
3/9/201629.9729.9729.9729.970
3/8/201629.9729.9729.9729.970
3/7/201629.9729.9729.9729.970
3/4/201628.9729.9728.9729.97405
3/3/201628.5428.5428.5428.540
3/2/201628.5428.5428.5428.542,999
3/1/201628.1628.1628.1628.16254
2/29/201627.5927.5927.5727.5722,398
2/26/201627.5827.5827.5827.581,037
2/25/201627.1427.3627.0427.349,582
2/24/201626.9327.1726.9327.176,086
2/23/201627.9527.9527.9527.950
2/22/201627.9527.9527.9527.95294
2/19/201627.3127.3127.1727.19562
2/18/201627.5527.5527.5527.55174
2/17/201627.3327.6027.3327.6012,392
2/16/201626.8926.9026.8526.9011,911
2/12/201626.3126.4026.3126.40525
2/11/201625.3225.6425.3225.641,463
2/10/201626.2026.2326.2026.203,400
2/9/201625.9126.1925.8926.12919
2/8/201626.4126.5826.4126.581,102
2/5/201627.3527.3527.1327.156,093
2/4/201627.5227.6827.5227.591,320
2/3/201626.4327.2326.4327.231,059
2/2/201626.8226.8426.6426.70728
2/1/201627.4027.7227.3327.726,537
1/29/201627.5727.5727.5727.57405
1/28/201627.1127.3027.1127.302,621
1/27/201627.3327.3326.9026.90712
1/26/201626.8127.0226.8127.022,707
1/25/201626.6226.6226.4126.411,842
1/22/201626.7826.9526.7826.95953
1/21/201626.0526.0825.9325.973,940
1/20/201625.2025.5025.0125.50511
1/19/201626.5226.5626.0926.313,071
1/15/201626.1726.1726.1526.171,668
1/14/201626.8527.4426.8527.3671,240
1/13/201627.0027.0026.5726.573,388
1/12/201627.0827.0826.7526.892,642
1/11/201627.0727.0726.7426.986,198
1/8/201627.5427.6526.9926.9941,355
1/7/201627.7627.8427.4527.4842,979
1/6/201628.2428.4028.0828.237,364
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center