RevenueShares Shs ADR Fund $41.93

down -0.15


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
7/30/201034.1634.5434.1634.544,800
7/29/201034.8134.8134.3334.682,500
7/28/201034.3734.4434.2834.287,800
7/27/201034.7234.7234.3934.497,600
7/26/201033.8834.2633.8834.268,200
7/23/201033.5433.8933.5433.891,300
7/22/201033.4933.6033.4733.578,100
7/21/201032.8232.9532.4632.4618,100
7/20/201032.2232.8532.2232.805,300
7/19/201032.8432.8932.5432.708,300
7/16/201033.0833.0832.7032.704,200
7/15/201033.5233.6733.2233.6712,200
7/14/201033.4333.6133.4333.455,400
7/13/201033.3833.5633.3233.5617,200
7/12/201032.6832.8932.6632.8840,800
7/9/201032.4232.7332.4232.734,400
7/8/201032.5332.6632.2632.6612,100
7/7/201031.5031.9731.5031.972,700
7/6/201031.5631.5631.0431.193,600
7/2/201030.8330.8830.4930.7714,900
7/1/201030.9130.9330.6330.886,700
6/30/201031.1931.1930.7330.732,100
6/29/201031.2531.2530.8030.8011,800
6/28/201032.1432.3332.1332.143,400
6/25/201032.2632.3232.2432.322,500
6/24/201032.6032.6032.3332.363,500
6/23/201032.8232.9032.5932.9011,200
6/22/201033.2933.3832.7732.7710,800
6/21/201033.7033.7033.3133.3212,000
6/18/201033.1633.2933.1533.153,300
6/17/201033.4133.4133.1033.1011,800
6/16/201033.1033.3433.0933.1618,100
6/15/201032.7333.2932.7333.294,600
6/14/201032.4632.7232.2332.2334,600
6/11/201032.0132.1131.9132.112,000
6/10/201031.8131.9331.7431.835,200
6/9/201031.2131.4831.1431.148,600
6/8/201030.6831.1630.5531.162,500
6/7/201031.4131.4130.8030.80600
6/4/201031.8631.8631.2631.263,400
6/3/201032.8332.8332.3832.682,700
6/2/201032.2432.5232.0932.52900
6/1/201031.7732.5931.7732.242,800
5/28/201032.6432.6432.1732.172,200
5/27/201031.9832.8131.9832.816,900
5/26/201031.6431.6531.3031.443,500
5/25/201030.5331.4230.4631.416,000
5/24/201031.8331.8831.6031.663,400
5/21/201031.1932.2531.1032.257,600
5/20/201031.7131.8831.2931.5848,500
5/19/201032.5032.7032.1732.708,000
5/18/201033.5333.5332.5832.622,300
5/17/201033.2233.2232.5333.168,100
5/14/201033.3533.3833.0233.274,100
5/13/201034.3534.5334.1534.169,200
5/12/201034.4034.6734.4034.587,800
5/11/201034.1434.6434.0134.3013,300
5/10/201034.8734.8734.3534.5426,900
5/7/201032.7233.1331.8532.52126,400
5/6/201033.8734.0829.6532.99384,200
5/5/201033.8934.4333.8934.1910,300
5/4/201035.3035.3034.6234.8011,700
5/3/201036.0336.2435.9236.0910,700
4/30/201036.5036.5036.1036.1012,300
4/29/201036.3336.5636.2836.5011,600
4/28/201036.2036.2035.7336.0919,800
4/27/201036.8936.9435.9935.9921,700
4/26/201037.4037.4937.2937.2911,900
4/23/201036.8737.3236.7737.324,300
4/22/201036.6337.1036.5637.1016,300
4/21/201037.4137.4137.1737.393,500
4/20/201037.5737.7037.5737.651,700
4/19/201036.9837.2936.8737.298,200
4/16/201037.9137.9137.1637.363,600
4/15/201037.9438.1037.9438.014,900
4/14/201037.8738.0837.8438.085,800
4/13/201037.5637.6037.4037.577,700
4/12/201037.6637.7337.5837.617,000
4/9/201037.3037.5437.3037.545,400
4/8/201036.6137.0936.6137.093,900
4/7/201037.2337.2336.9237.0214,400
4/6/201037.0837.4537.0637.374,300
4/5/201037.4637.5537.4537.536,600
4/1/201037.3237.4137.2237.409,600
3/31/201036.6036.8536.5936.747,300
3/30/201036.7036.7036.5936.667,200
3/29/201036.4736.7236.4636.729,000
3/26/201036.3536.4936.2636.373,900
3/25/201036.4336.5536.2936.353,700
3/24/201036.2436.3336.0936.2230,300
3/23/201036.5136.8036.4636.8012,700
3/22/201035.9336.5135.9336.499,900
3/19/201036.8136.8136.3436.493,500
3/18/201036.9536.9836.6436.8129,100
3/17/201037.1437.2437.0537.1117,000
3/16/201036.6036.8836.5436.884,800
3/15/201036.4336.4336.1536.277,800
3/12/201036.7736.7736.5636.6871,600
3/11/201036.2436.4436.1936.445,400
3/10/201036.0336.4136.0336.2616,400
Trading Center