$39.06 +0.08 (%) RevenueShares Shs ADR Fund - NYSEARCA

May. 22, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
5/22/201539.0739.1239.0339.063,899
5/21/201538.9838.9838.9838.980
5/20/201538.9338.9838.8738.983,874
5/19/201538.8738.9138.8538.904,858
5/18/201539.2039.2939.1939.242,564
5/15/201539.5939.6939.4439.696,307
5/14/201539.4639.4639.4039.40686
5/13/201539.2839.2839.1139.13599
5/12/201539.0139.2339.0139.189,972
5/11/201539.2939.2939.1539.152,772
5/8/201539.3139.5039.1839.504,307
5/7/201538.8838.8838.4338.652,227
5/6/201539.1839.1838.7938.858,232
5/5/201539.3639.3639.3639.361,120
5/4/201539.4539.4539.4539.45369
5/1/201539.1339.3439.1339.34814
4/30/201539.1039.1839.1039.171,337
4/29/201539.3239.3239.3239.32175
4/28/201539.6239.6239.6239.62797
4/27/201539.8939.8939.8239.821,300
4/24/201539.3839.3839.3839.38163
4/23/201539.3339.3339.3239.32689
4/22/201538.9938.9938.9438.94741
4/21/201538.8338.8838.7638.881,839
4/20/201538.7538.7538.5738.665,857
4/17/201538.5338.5338.4138.532,717
4/16/201538.9039.1738.8139.114,896
4/15/201538.6638.8738.4438.872,735
4/14/201538.0038.3238.0038.275,412
4/13/201537.9837.9837.8437.84512
4/10/201537.8438.0137.8438.013,798
4/9/201537.8237.8537.8137.851,648
4/8/201537.8237.8337.4537.4512,652
4/7/201537.4037.4037.2437.252,811
4/6/201537.2637.2637.1337.131,266
4/2/201536.6136.6836.6036.655,742
4/1/201536.0736.3936.0736.298,054
3/31/201535.7236.0735.7236.033,941
3/30/201536.3136.4736.3036.442,320
3/27/201536.0636.0735.9536.005,497
3/26/201536.3936.3936.0736.243,700
3/25/201536.6936.7236.4136.415,998
3/24/201536.6336.6336.4936.552,027
3/23/201536.6336.6836.6036.671,500
3/20/201536.4236.7136.4236.568,008
3/19/201535.7935.8035.7135.769,619
3/18/201535.4436.2135.3836.211,267
3/17/201535.1435.1435.0435.141,557
3/16/201535.0635.2235.0635.203,937
3/13/201534.7134.8334.7134.8310,856
3/11/201535.0635.1935.0435.153,115
3/10/201535.4335.4335.0935.125,901
3/9/201536.0736.0735.9936.012,038
3/6/201536.4436.4436.0436.124,580
3/5/201536.8536.8536.7336.74925
3/4/201536.6036.8436.5736.849,255
3/3/201537.0937.1537.0537.073,733
3/2/201537.2537.2537.2537.25312
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center