RevenueShares ADR $39.50

up +0.03


17/4/2014 06:40 PM  |  NYSEARCA : RTR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
10/19/200937.7238.1937.7238.1010,300
10/16/200937.4137.5337.1237.4310,000
10/15/200937.6237.8837.6237.8210,500
10/14/200937.4037.7737.4037.753,300
10/13/200936.7836.7836.6336.779,200
10/12/200936.8236.9736.7036.756,700
10/9/200936.4436.4936.3336.491,900
10/8/200936.2636.6736.2636.4914,700
10/7/200935.7435.9235.7435.926,100
10/6/200936.0336.0735.7035.9212,500
10/5/200934.7835.2434.7735.186,100
10/2/200934.4634.8334.4634.6042,500
10/1/200935.4335.4335.0835.085,500
9/30/200936.4036.4435.8836.2211,900
9/29/200936.1836.1836.0236.082,400
9/28/200936.0136.3336.0136.293,200
9/25/200935.9335.9335.7935.793,200
9/24/200936.7736.7735.6835.936,400
9/23/200936.9537.1736.5536.558,600
9/22/200937.0537.0537.0137.034,300
9/21/200936.2536.4636.1336.425,400
9/18/200936.6936.8736.6536.8010,100
9/17/200936.7636.9736.6336.689,900
9/16/200936.6536.9136.4536.868,200
9/15/200935.9536.2235.7236.222,700
9/14/200935.9036.0235.8836.021,300
9/11/200936.2036.2235.9836.033,300
9/10/200935.7036.1635.7036.113,800
9/9/200935.6735.7035.6635.662,900
9/8/200935.3335.3935.2035.393,900
9/4/200934.0534.5334.0534.533,300
9/3/200933.7233.8033.6733.701,500
9/2/200933.3833.6633.3833.585,700
9/1/200934.6034.6033.4333.544,300
8/31/200934.3934.4834.3234.4812,300
8/28/200935.0035.0034.7234.812,800
8/27/200934.6434.9634.1534.722,000
8/26/200934.5334.6534.5334.658,600
8/25/200934.8734.8934.6034.669,900
8/24/200934.6234.7734.3534.351,500
8/21/200934.3934.4934.2534.4015,000
8/20/200933.5033.7033.5033.695,800
8/19/200932.6533.3032.5333.309,600
8/18/200932.7133.1332.6633.1113,100
8/17/200932.6932.6932.3832.493,600
8/14/200934.1134.1133.5033.6922,800
8/13/200934.0034.1233.8934.068,600
8/12/200933.2833.7833.2833.776,400
8/11/200933.3833.3833.0033.174,900
8/10/200933.6333.6333.4733.582,900
8/7/200933.8934.1133.8933.913,400
8/6/200933.9533.9533.6933.832,700
8/5/200934.0734.0733.5834.0312,300
8/4/200933.7334.0033.7334.003,800
8/3/200933.8234.2433.8034.1815,100
7/31/200932.8833.2932.8833.156,400
7/30/200932.6933.0232.6932.804,500
7/29/200932.2532.2531.9632.125,900
7/28/200932.1832.2531.9432.258,700
7/27/200932.4432.6032.3832.513,400
7/24/200932.2232.4432.1832.445,500
7/23/200931.4632.3831.4632.2710,700
7/22/200931.2731.6131.2431.403,900
7/21/200931.7031.7031.1331.4414,200
7/20/200931.2331.3931.1331.369,000
7/17/200930.5930.7130.5330.585,800
7/16/200930.3230.6730.3230.672,400
7/15/200929.8430.2829.8430.2817,700
7/14/200929.1129.1329.0429.083,000
7/13/200928.1328.7428.1328.741,200
7/10/200928.1528.2127.9728.212,000
Trading Center