$36.88 -0.18 (%) RevenueShares Shs ADR Fund - NYSEARCA

Jun. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
6/30/201537.1037.1036.8736.882,958
6/29/201537.3437.3737.0537.067,512
6/26/201538.0138.0137.7937.931,940
6/25/201538.0238.0238.0238.02182
6/24/201538.4438.4438.3638.36732
6/23/201538.3838.4138.3138.415,661
6/22/201538.1138.2738.0838.12910
6/19/201537.5337.5337.4537.517,137
6/18/201537.4537.4537.4537.450
6/17/201537.3937.4537.2937.457,026
6/16/201537.1937.4137.1937.4124,423
6/15/201537.2037.3037.2037.303,426
6/12/201537.5837.6537.5237.653,493
6/11/201537.6937.9237.6937.901,171
6/10/201537.9137.9137.9137.91278
6/9/201537.2337.4137.2037.3826,312
6/8/201537.4137.4137.2937.301,545
6/5/201537.4137.4137.3137.3711,316
6/4/201537.9337.9437.6037.601,693
6/3/201538.2138.2738.1638.202,132
6/2/201537.9638.2537.9638.195,738
6/1/201537.6137.7537.6137.751,494
5/29/201538.0738.0737.9237.92783
5/28/201538.0838.2937.8838.291,413
5/27/201538.4938.4938.4938.49424
5/26/201538.5538.5538.2338.24924
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!