$36.59 +0.40 (%) RevenueShares Shs ADR Fund - NYSEARCA

Dec. 19, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
10/2/201438.3338.3338.3338.33712
10/1/201439.5139.5139.5139.510
9/30/201439.4939.5139.4939.51530
9/29/201439.7139.7439.4639.721,284
9/26/201440.0040.0040.0040.00331
9/25/201439.9239.9239.9139.91407
9/24/201440.4840.7040.4840.66818
9/23/201440.5340.5340.2740.271,167
9/22/201440.7240.7240.4840.485,885
9/19/201441.0541.0541.0541.05527
9/18/201441.3641.3641.3541.35398
9/17/201441.3841.3841.3841.380
9/16/201441.0441.3841.0441.38505
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center