RevenueShares ADR $39.50

up +0.03


17/4/2014 06:40 PM  |  NYSEARCA : RTR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
2/28/201438.9239.0338.8338.831,571
2/27/201438.8838.8838.8838.88401
2/26/201438.8238.8238.5538.551,256
2/25/201438.6538.6538.6538.65797
2/24/201438.7838.9638.7838.81955
2/21/201438.6538.6538.6538.65224
2/20/201438.6138.6638.6138.66663
2/19/201438.5338.5338.5338.531,452
2/18/201438.4738.4738.4438.44874
2/14/201438.0638.0638.0638.060
2/13/201437.8638.0637.8638.065,897
2/12/201437.9237.9737.9237.972,972
2/11/201437.6237.8637.6237.862,985
2/10/201437.2237.2237.2237.22369
2/7/201437.2637.3337.1037.332,784
2/6/201436.8536.8536.8536.85641
2/5/201436.3936.4036.3936.40660
2/4/201436.2836.2836.2836.28487
2/3/201436.4836.5236.0136.012,137
1/31/201436.5136.9036.5136.842,349
1/30/201437.2437.3437.2437.321,537
1/29/201437.1137.2237.1137.201,584
1/28/201437.4237.5537.4237.521,789
1/27/201437.5337.5337.1237.122,681
1/24/201437.9237.9237.6537.65697
1/23/201438.3738.3738.2638.351,152
1/22/201438.7738.7738.7138.73712
1/21/201438.8838.8838.5338.593,602
1/17/201438.6038.6038.6038.600
1/16/201438.6638.6638.5638.60907
1/15/201438.6738.7138.5838.6310,151
1/14/201438.5038.6338.4638.631,312
1/13/201438.5938.5938.3038.301,271
1/10/201438.5038.6838.4938.665,062
1/9/201438.1638.1638.1638.16317
1/8/201438.3938.3938.3338.381,529
1/7/201438.3738.3938.3738.39798
1/6/201438.2238.3638.2238.241,939
1/3/201438.5838.5838.3038.306,291
1/2/201439.0939.0939.0939.09116
12/31/201339.0139.0938.9939.09977
12/30/201338.9138.9138.8938.89340
12/27/201338.9739.0138.7738.8824,120
12/26/201338.9939.0538.9639.051,716
12/24/201338.6538.9038.6538.901,343
12/23/201338.8538.8538.7438.74781
12/20/201338.5038.5038.5038.50355
12/19/201338.1338.3638.1338.361,819
12/18/201338.0238.3637.9738.361,699
12/17/201337.8337.8337.8337.831,392
12/16/201338.0638.1238.0638.12573
12/13/201337.7537.8637.7537.862,053
12/12/201337.8037.8037.8037.80318
12/11/201338.0538.4338.0538.43314
12/10/201338.5938.5938.5938.59460
12/9/201338.7538.7538.7338.731,015
12/6/201338.3538.7138.3538.711,126
12/5/201338.1038.1038.1038.100
12/4/201338.3538.3538.2238.241,979
12/3/201338.3338.3638.3138.31520
12/2/201338.9438.9438.8338.841,282
11/29/201339.2339.2339.2339.23125
11/27/201339.0139.1039.0139.051,136
11/26/201338.8638.8638.8238.82794
11/25/201339.1439.1439.0939.121,410
11/22/201339.4239.4239.3739.381,711
Trading Center