RevenueShares Shs ADR Fund $41.93

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : RTR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
4/17/201439.5939.5939.5039.50722
4/16/201439.3939.4839.3939.48648
4/15/201438.9638.9638.6638.7917,407
4/14/201439.3139.5039.2939.348,477
4/11/201439.1339.1339.1339.13369
4/10/201439.4439.4739.4439.471,075
4/9/201439.2839.6539.2839.651,332
4/8/201439.2439.2439.2439.24691
4/7/201439.2339.2339.2339.23112
4/4/201439.2639.3339.2339.231,705
4/3/201439.5939.5939.1639.20530
4/2/201439.5239.5239.5139.521,502
4/1/201439.6039.6039.6039.60204
3/31/201439.2139.2139.2139.21636
3/28/201439.2039.2239.0039.002,694
3/27/201438.3938.7438.3938.741,014
3/26/201438.5538.5538.4338.433,335
3/25/201438.3038.4038.2438.401,838
3/24/201437.9237.9237.8937.89280
3/21/201438.1738.1738.1038.101,356
3/20/201437.3837.7037.3837.70495
3/19/201438.0938.0937.7237.72881
3/18/201438.0038.0038.0038.0074
3/17/201437.8938.0037.8938.00372
3/14/201437.6037.6837.6037.621,536
3/13/201438.0938.1037.5937.592,920
3/12/201438.0538.2438.0538.242,812
3/11/201438.7138.7138.5638.56894
3/10/201438.4538.4538.4538.45306
3/7/201438.9238.9238.7138.726,254
3/6/201439.0839.1739.0839.103,270
3/5/201438.7338.7338.7338.73175
3/4/201438.8938.8938.7438.851,406
3/3/201438.1038.1038.1038.100
Trading Center