REVENUESHARES ADR $35.57


17/6/2013 12:17 PM  |  NYSEARCA : RTR  |  Industries :
Type:

RTR historical data

Date Open High Low Close Volume
6/17/2013 35.71 35.74 35.57 35.57 20
6/14/2013 35.63 35.63 35.63 35.63 0
6/13/2013 35.28 35.63 35.28 35.63 8
6/12/2013 35.50 35.50 35.04 35.05 69
6/11/2013 35.54 35.54 35.42 35.42 3
6/10/2013 35.73 35.82 35.73 35.82 4
6/7/2013 35.65 35.67 35.65 35.67 22
6/6/2013 35.35 35.35 35.35 35.35 0
6/5/2013 35.72 35.72 35.35 35.35 3
6/4/2013 36.15 36.15 36.15 36.15 0
6/3/2013 36.15 36.15 36.15 36.15 0
5/31/2013 36.15 36.15 36.15 36.15 4
5/30/2013 36.41 36.62 36.41 36.62 5
5/29/2013 36.42 36.42 36.26 36.26 6
5/28/2013 36.61 36.61 36.61 36.61 3
5/24/2013 36.40 36.43 36.34 36.34 10
5/23/2013 36.27 36.79 36.26 36.79 15
5/22/2013 37.75 37.78 37.01 37.01 6
5/21/2013 37.40 37.40 37.40 37.40 0
5/20/2013 37.30 37.46 37.30 37.40 8
5/17/2013 37.08 37.08 37.08 37.08 0
5/16/2013 36.91 37.08 36.91 37.08 16
5/15/2013 37.10 37.16 37.10 37.16 8
5/14/2013 37.11 37.11 37.08 37.08 127
5/13/2013 37.00 37.10 37.00 37.04 7
5/10/2013 37.21 37.21 37.04 37.04 82
5/9/2013 37.25 37.25 36.95 36.95 5
5/8/2013 37.21 37.33 37.21 37.27 224
5/7/2013 36.88 37.04 36.88 37.00 13
5/6/2013 36.63 36.72 36.59 36.71 53
5/3/2013 36.86 36.86 36.70 36.70 13
5/2/2013 36.18 36.36 36.18 36.35 6
5/1/2013 36.43 36.43 36.43 36.43 6
4/30/2013 36.35 36.56 36.33 36.56 31
4/29/2013 36.39 36.39 36.31 36.31 30
4/26/2013 35.86 35.95 35.84 35.95 15
4/25/2013 36.00 36.05 36.00 36.05 10
4/24/2013 35.39 35.39 35.39 35.39 0
4/23/2013 35.34 35.39 35.34 35.39 10
4/22/2013 34.81 34.81 34.73 34.74 6
4/19/2013 34.70 34.87 34.68 34.87 13
4/18/2013 34.47 34.47 34.45 34.45 9
4/17/2013 34.48 34.49 34.48 34.49 7
4/16/2013 34.98 34.98 34.98 34.98 0
4/15/2013 34.98 34.98 34.98 34.98 2
4/12/2013 35.66 35.68 35.58 35.68 12
4/11/2013 35.91 35.96 35.91 35.96 4
4/10/2013 35.71 35.84 35.71 35.71 11
4/9/2013 35.38 35.47 35.38 35.47 6
4/8/2013 34.85 34.90 34.85 34.85 7
4/5/2013 34.60 34.80 34.60 34.80 3
4/4/2013 34.99 35.05 34.99 35.05 14
4/3/2013 34.92 34.92 34.75 34.75 11
4/2/2013 35.31 35.31 35.15 35.17 117
4/1/2013 35.31 35.31 35.00 35.07 8
3/28/2013 35.27 35.38 35.27 35.38 11
3/27/2013 35.11 35.35 35.10 35.35 28
3/26/2013 35.41 35.42 35.41 35.42 4
3/25/2013 35.72 35.72 35.31 35.31 10
3/22/2013 35.71 35.75 35.69 35.69 9
3/21/2013 35.53 35.53 35.47 35.47 5
3/20/2013 35.91 35.91 35.70 35.89 9
3/19/2013 35.51 35.55 35.32 35.55 18
3/18/2013 35.50 35.70 35.47 35.56 42
3/15/2013 36.04 36.04 36.04 36.04 0
3/14/2013 35.78 36.07 35.78 36.04 48
3/13/2013 35.66 35.83 35.66 35.71 8
3/12/2013 36.02 36.18 35.86 35.89 81
3/11/2013 35.84 36.02 35.84 36.02 25
3/8/2013 35.89 36.04 35.87 36.04 20
3/7/2013 35.87 35.90 35.83 35.84 97
3/6/2013 35.73 35.75 35.66 35.75 24
3/5/2013 35.72 35.72 35.72 35.72 3
3/4/2013 35.16 35.18 35.16 35.18 22
3/1/2013 34.96 35.29 34.88 35.20 45
2/28/2013 35.33 35.46 35.31 35.34 28
2/27/2013 35.16 35.31 35.16 35.31 15
2/26/2013 34.88 35.06 34.80 35.06 45
2/25/2013 35.67 35.67 35.14 35.14 107
2/22/2013 35.48 35.51 35.45 35.51 6
2/21/2013 35.23 35.23 35.01 35.14 191
2/20/2013 36.04 36.04 35.60 35.60 13
2/19/2013 36.11 36.21 36.10 36.10 37
2/15/2013 36.00 36.00 35.83 35.86 45
2/14/2013 35.98 36.02 35.85 36.02 20
2/13/2013 36.34 36.38 36.24 36.24 34
2/12/2013 36.28 36.36 36.28 36.29 8
2/11/2013 36.07 36.14 36.07 36.13 25
2/8/2013 36.03 36.03 36.03 36.03 0
2/7/2013 36.03 36.04 36.03 36.03 29
2/6/2013 36.18 36.44 36.18 36.44 107
2/5/2013 36.49 36.55 36.39 36.50 82
2/4/2013 36.42 36.42 36.18 36.30 9
2/1/2013 37.08 37.14 36.95 37.03 38
1/31/2013 36.87 36.87 36.76 36.79 24
1/30/2013 37.01 37.01 36.95 36.97 12
1/29/2013 36.94 37.12 36.88 37.12 41
1/28/2013 36.71 36.80 36.71 36.71 74
1/25/2013 36.91 36.93 36.78 36.82 39
1/24/2013 36.66 36.78 36.55 36.63 40
Marketplace
Trading Center