$38.33 -1.18 (%) RevenueShares Shs ADR Fund - NYSEARCA

Oct. 2, 2014 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
10/6/201037.0937.0936.9736.998,378
10/5/201036.9337.0336.8437.002,916
10/4/201035.9735.9735.8235.95868
10/1/201036.4836.6536.4336.615,968
9/30/201036.5536.5536.0136.144,774
9/29/201036.2536.3536.1036.234,714
9/28/201035.9636.1635.6436.0517,126
9/27/201036.1336.1835.9136.162,833
9/24/201036.0236.2035.9536.2020,713
9/23/201035.1735.5935.1735.3341,696
9/22/201035.8035.8835.5135.635,483
9/21/201035.9236.0135.6035.8479,931
9/20/201035.3435.8635.3435.821,028
9/17/201035.4535.4535.2135.242,072
9/16/201035.4135.5135.4135.46728
9/15/201035.3935.4635.3935.452,450
9/14/201035.5735.6135.5335.531,602
9/13/201035.2935.3535.1935.236,747
9/10/201034.7234.7734.7034.754,991
9/9/201034.8434.8434.4834.612,044
9/8/201034.2434.5734.2434.492,140
9/7/201034.3734.3734.0434.042,881
9/3/201034.7134.7434.4534.687,850
9/2/201033.9334.1533.9234.1413,832
9/1/201033.6434.0033.6233.9718,833
8/31/201032.7432.9232.7432.776,800
8/30/201032.9832.9832.8032.825,400
8/27/201033.0033.3332.4733.326,100
8/26/201032.8332.9632.6032.602,700
8/25/201032.3832.6732.1132.6626,000
8/24/201032.8432.8532.4932.665,400
8/23/201033.8133.8133.3833.385,600
8/20/201033.3133.4333.3133.433,900
8/19/201034.3134.3133.6733.819,000
8/18/201034.3434.4934.3434.481,600
8/17/201034.3134.5234.3134.52600
8/16/201033.8434.1033.8434.091,900
8/13/201034.0034.1933.9633.9920,100
8/12/201033.7334.0433.6333.882,600
8/11/201034.2834.2834.0534.051,500
8/10/201035.2935.5735.1235.576,600
8/9/201035.8735.9135.8735.91600
8/6/201035.7935.7935.5035.768,300
8/5/201035.5135.8035.5135.7918,000
8/4/201035.6635.7735.5935.747,600
8/3/201035.5835.6935.5835.658,800
8/2/201035.2335.7035.2335.633,200
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
Trading Center