REVENUESHARES ADR $37.08


16/5/2013 12:16 PM  |  NYSEARCA : RTR  |  Industries :
Type:

RTR historical data

Date Open High Low Close Volume
10/16/2009 37.41 37.53 37.13 37.43 101
10/15/2009 37.62 37.88 37.62 37.82 106
10/14/2009 37.40 37.77 37.40 37.75 34
10/13/2009 36.78 36.78 36.63 36.77 92
10/12/2009 36.82 36.97 36.70 36.75 68
10/9/2009 36.44 36.49 36.33 36.49 20
10/8/2009 36.26 36.67 36.26 36.49 148
10/7/2009 35.74 35.92 35.74 35.92 62
10/6/2009 36.03 36.07 35.70 35.92 126
10/5/2009 34.78 35.24 34.77 35.18 62
10/2/2009 34.46 34.83 34.46 34.60 426
10/1/2009 35.43 35.43 35.08 35.08 56
9/30/2009 36.40 36.44 35.88 36.22 120
9/29/2009 36.18 36.18 36.02 36.08 25
9/28/2009 36.01 36.33 36.01 36.29 33
9/25/2009 35.93 35.93 35.79 35.79 33
9/24/2009 36.77 36.77 35.68 35.93 65
9/23/2009 36.95 37.17 36.55 36.55 87
9/22/2009 37.05 37.05 37.01 37.03 44
9/21/2009 36.25 36.46 36.13 36.42 55
9/18/2009 36.69 36.87 36.65 36.80 102
9/17/2009 36.76 36.97 36.63 36.68 100
9/16/2009 36.65 36.91 36.45 36.86 83
9/15/2009 35.95 36.22 35.72 36.22 28
9/11/2009 36.20 36.22 35.98 36.03 34
9/10/2009 35.70 36.16 35.70 36.11 39
9/9/2009 35.67 35.70 35.66 35.66 30
9/8/2009 35.33 35.39 35.20 35.39 40
9/4/2009 34.05 34.53 34.05 34.53 34
9/3/2009 33.72 33.80 33.67 33.70 16
9/2/2009 33.38 33.66 33.38 33.58 58
9/1/2009 34.60 34.60 33.43 33.54 44
8/31/2009 34.39 34.48 34.31 34.48 124
8/28/2009 35.00 35.00 34.72 34.81 29
8/27/2009 34.64 34.96 34.15 34.72 21
8/26/2009 34.53 34.65 34.53 34.65 87
8/25/2009 34.87 34.89 34.60 34.66 100
8/24/2009 34.62 34.77 34.35 34.35 16
8/21/2009 34.39 34.49 34.25 34.40 151
8/20/2009 33.50 33.70 33.50 33.69 59
8/19/2009 32.65 33.30 32.53 33.30 97
8/18/2009 32.71 33.13 32.66 33.11 132
8/17/2009 32.69 32.69 32.38 32.49 37
8/14/2009 34.11 34.11 33.50 33.69 228
8/13/2009 34.00 34.12 33.89 34.06 87
8/12/2009 33.28 33.78 33.28 33.77 65
8/11/2009 33.38 33.38 33.00 33.17 50
8/10/2009 33.63 33.63 33.47 33.58 30
8/7/2009 33.89 34.11 33.89 33.91 35
8/6/2009 33.95 33.95 33.69 33.83 28
8/5/2009 34.07 34.07 33.58 34.03 124
8/4/2009 33.73 34.00 33.73 34.00 39
8/3/2009 33.82 34.24 33.80 34.18 152
7/31/2009 32.88 33.29 32.88 33.15 65
7/30/2009 32.69 33.02 32.69 32.80 46
7/29/2009 32.25 32.25 31.96 32.12 60
7/28/2009 32.18 32.25 31.94 32.25 88
7/27/2009 32.44 32.60 32.38 32.51 35
7/24/2009 32.22 32.44 32.18 32.44 56
7/23/2009 31.46 32.38 31.46 32.27 108
7/22/2009 31.27 31.61 31.24 31.40 40
7/21/2009 31.70 31.70 31.13 31.44 143
7/20/2009 31.23 31.39 31.13 31.36 91
7/17/2009 30.59 30.71 30.53 30.58 59
7/16/2009 30.32 30.67 30.32 30.67 25
7/15/2009 29.84 30.28 29.84 30.28 178
7/14/2009 29.11 29.13 29.04 29.08 31
7/13/2009 28.14 28.74 28.14 28.74 13
7/10/2009 28.15 28.21 27.97 28.21 21
7/9/2009 28.40 28.67 28.37 28.50 16
7/8/2009 28.37 28.37 27.76 28.14 15
7/7/2009 29.00 29.00 28.39 28.39 29
7/6/2009 28.98 29.08 28.82 29.08 43
7/2/2009 29.46 29.51 29.36 29.36 31
7/1/2009 30.70 30.78 30.48 30.48 99
6/30/2009 30.52 30.52 29.90 30.10 47
6/29/2009 30.25 30.55 30.22 30.48 73
6/26/2009 30.10 30.22 29.99 30.22 50
6/25/2009 29.34 30.13 29.34 30.13 27
6/23/2009 29.38 29.45 29.14 29.45 26
6/22/2009 29.65 29.65 29.04 29.04 23
6/19/2009 30.44 30.50 30.31 30.34 32
6/18/2009 30.09 30.09 30.09 30.09 3
6/17/2009 29.91 30.05 29.65 29.92 23
6/16/2009 30.59 30.70 30.00 30.18 132
6/15/2009 31.11 31.11 30.42 30.57 21
6/12/2009 31.74 31.84 31.59 31.84 39
6/11/2009 32.21 32.43 32.16 32.19 37
6/10/2009 32.05 32.05 31.37 31.67 258
6/9/2009 31.41 31.55 31.22 31.51 39
6/8/2009 30.90 31.08 30.65 31.08 130
6/5/2009 31.77 31.77 31.22 31.31 42
6/4/2009 31.35 31.64 31.18 31.55 191
6/3/2009 31.54 31.54 30.85 31.11 25
6/2/2009 32.08 32.34 32.08 32.33 15
6/1/2009 31.90 32.37 31.90 32.23 60
5/29/2009 30.83 31.15 30.83 30.94 26
5/28/2009 30.60 30.60 30.45 30.45 4
5/27/2009 30.60 30.68 30.13 30.14 33
5/26/2009 30.19 30.66 29.77 30.66 10
Marketplace
Trading Center