RevenueShares Shs ADR Fund $41.01

down -0.59


31/7/2014 03:59 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
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
3/9/201035.9036.1535.9035.9535,400
3/8/201036.1536.1535.9836.099,800
3/5/201035.6636.0235.5936.0211,600
3/4/201035.4435.4435.0535.232,400
3/3/201035.2635.6235.2635.419,000
3/2/201034.8535.1334.8534.963,600
3/1/201034.4534.6734.4034.574,200
2/26/201034.1434.3234.1134.32700
2/25/201033.7034.1233.6334.125,400
2/24/201034.2934.4734.2034.375,700
2/23/201034.5934.5934.0234.083,300
2/22/201034.9734.9734.7034.834,300
2/19/201034.4934.7734.4134.683,100
2/18/201034.7635.0034.7635.0011,200
2/17/201034.8934.8934.6234.623,300
2/16/201034.1234.5934.1234.59900
2/12/201033.5933.9333.5933.9322,500
2/11/201033.6534.2033.6234.206,100
2/10/201033.9133.9133.6033.804,800
2/9/201033.7134.2333.3833.9610,100
2/8/201033.3133.3833.1033.183,900
2/5/201033.1633.5332.7433.5326,400
2/4/201034.6434.7033.8933.9134,300
2/3/201035.4635.5135.2235.37102,000
2/2/201035.3935.7035.2635.685,900
2/1/201035.0735.1734.9935.177,700
1/29/201034.8835.0934.3034.3816,300
1/28/201035.3735.3734.6434.8896,800
1/27/201035.1935.3734.9435.372,100
1/26/201035.4235.8435.4235.7310,400
1/25/201036.0536.2135.9435.963,800
1/22/201035.9136.1035.3735.5264,900
1/21/201036.9437.0036.0336.2223,700
1/20/201037.2237.3936.7136.98102,900
1/19/201037.4938.0437.4938.049,300
1/15/201037.9437.9437.4137.526,900
1/14/201038.0038.1738.0038.176,200
1/13/201037.8437.9437.6137.944,500
1/12/201037.7637.7837.5237.625,200
1/11/201038.0838.0837.8137.975,200
1/8/201037.5437.7437.5037.744,200
1/7/201037.3837.5037.2637.467,400
1/6/201037.4937.7037.4637.646,300
1/5/201037.4337.5337.3837.505,300
1/4/201036.9137.3636.9137.366,200
12/31/200936.5936.5936.3736.3810,400
12/30/200936.2936.4436.2936.3511,500
12/29/200936.8436.8436.5036.6013,400
12/28/200936.9436.9436.8136.843,900
12/24/200936.6436.8036.6436.772,300
12/23/200936.5136.6136.4136.617,600
12/22/200936.2436.3636.1836.297,800
12/21/200935.9636.2435.9636.058,700
12/18/200935.8536.0035.6635.723,200
12/17/200936.1036.1935.7735.8311,500
12/16/200936.5536.8136.5536.594,600
12/15/200936.1236.4136.1236.293,200
12/14/200936.4136.5036.2736.454,300
12/11/200936.2036.2636.0936.185,900
12/10/200936.1436.1936.0036.1320,700
12/9/200935.9135.9535.6435.919,100
12/8/200936.2936.2936.0236.0657,000
12/7/200936.8936.9936.7236.726,500
12/4/200937.4337.5536.8037.008,800
12/3/200937.4437.4436.9936.9922,200
12/2/200937.1837.1836.9236.9916,900
12/1/200936.8137.0836.7837.004,800
11/30/200935.9936.1035.6836.0496,500
11/27/200935.4636.1734.4536.1473,500
11/25/200937.0537.2437.0537.222,400
11/24/200936.9736.9736.5736.7345,200
11/23/200937.0537.3136.9536.987,200
11/20/200936.2536.3636.1436.3613,500
11/19/200936.5336.7436.3536.749,600
11/18/200937.3537.5337.2437.406,700
11/17/200937.3737.5337.1137.5320,400
11/16/200937.3537.7037.3537.575,500
11/13/200936.7437.1336.6336.9219,600
11/12/200936.9937.2436.6236.6418,400
11/11/200937.4237.4237.0537.197,600
11/10/200936.9237.1736.8737.108,700
11/9/200937.0937.2837.0937.214,000
11/6/200935.9136.0835.9136.081,000
11/5/200935.9536.1135.9536.112,400
11/4/200935.7135.9235.5235.575,800
11/3/200934.9035.2934.8335.294,000
11/2/200935.2135.7234.7635.003,700
10/30/200935.8335.8934.8734.9812,000
10/29/200935.9236.4635.9236.453,700
10/28/200935.8835.8935.0935.1212,100
10/27/200936.6336.6336.0036.253,200
10/26/200937.3837.4436.3436.4417,700
10/23/200937.5437.5437.2837.321,200
10/22/200937.2337.9337.2337.893,100
10/21/200938.0738.1937.6037.6016,100
10/20/200938.0338.0337.4237.675,200
Trading Center