$41.05 -0.30 (%) RevenueShares Shs ADR Fund - NYSEARCA

Sep. 19, 2014 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
11/27/201339.0139.1039.0139.051,136
11/26/201338.8638.8638.8238.82794
11/25/201339.1439.1439.0939.121,410
11/22/201339.4239.4239.3739.381,711
11/21/201339.2039.2439.2039.231,700
11/20/201339.1939.1939.1939.19100
11/19/201339.2439.2839.2339.28863
11/18/201339.4839.5539.4739.551,001
11/15/201338.2138.2138.2138.210
11/14/201338.2138.2138.2138.210
11/13/201338.2138.2138.2138.210
11/12/201338.1938.2138.1438.2150,622
11/11/201338.4538.4638.3638.46738
11/8/201338.1838.1838.1838.180
11/7/201338.1838.1838.1838.18225
11/6/201338.8238.8238.7938.79942
11/5/201338.4138.6138.4138.61571
11/4/201338.6938.9238.6938.92680
11/1/201338.6338.6338.5238.52708
10/31/201339.0939.0938.9938.99348
10/30/201339.1039.1039.1039.100
10/29/201339.0139.1039.0139.10788
10/28/201338.8438.9438.8138.931,735
10/25/201338.8938.8938.7838.78631
10/24/201338.8838.8838.7838.821,810
10/23/201338.8338.8338.8338.83406
10/22/201338.9538.9538.9538.950
10/21/201338.9639.0038.8638.951,615
10/18/201339.0339.0338.9438.941,773
10/17/201338.5938.8038.5438.7655,787
10/16/201338.3338.4238.3338.421,052
10/15/201338.2238.2938.0738.18937
10/14/201338.3738.3738.3038.303,500
10/11/201338.0838.0838.0838.08130
10/10/201337.2537.9937.2537.981,100
10/9/201336.9037.3236.9037.301,589
10/8/201337.0837.1137.0237.021,750
10/7/201337.5337.5337.4537.45288
10/4/201337.6137.7537.6137.75235
10/3/201337.6337.6337.5137.51525
10/2/201337.7837.7837.7837.780
10/1/201337.7837.7837.7837.780
9/30/201337.7837.7837.7837.78145
9/27/201338.0938.0938.0938.090
9/26/201338.0938.0938.0938.091,121
9/25/201338.0738.0738.0738.07219
9/24/201338.1738.1838.0138.01600
9/23/201338.1238.1238.1238.120
9/20/201338.0938.2138.0938.12820
9/19/201338.5038.5038.3438.44900
9/18/201337.7037.7037.7037.70100
9/17/201337.7537.7937.7137.76635
9/16/201337.8237.8237.8237.82500
9/13/201337.4737.4937.4737.49322
9/12/201337.5837.5837.5837.580
9/11/201337.5937.5937.5837.58200
9/10/201337.5637.5737.5637.56499
9/9/201337.1837.3537.1237.35400
9/6/201336.7536.8436.7536.84767
9/5/201336.3536.3536.3536.35290
9/4/201336.0436.2236.0436.221,304
9/3/201335.5036.0235.5035.982,212
8/30/201335.2435.3235.2435.32276
8/29/201335.6335.6635.5435.562,513
8/28/201335.8035.8035.7535.75373
8/27/201336.2436.2436.2436.240
8/26/201336.2436.2436.2436.240
8/23/201336.1136.2436.1136.241,541
8/22/201335.8035.8835.8035.88900
8/21/201335.6335.6535.6035.60540
8/20/201335.8535.9535.8535.902,661
8/19/201336.1036.1036.1036.10200
8/16/201336.5336.5336.5336.53477
8/15/201336.1136.1436.1136.14318
8/14/201336.6336.6336.5536.561,400
8/13/201336.3536.5136.3536.514,056
8/12/201336.3736.3736.2436.242,408
8/9/201336.2036.3636.2036.36533
8/8/201335.8536.2335.8536.211,575
8/7/201335.7135.7535.6935.702,394
8/6/201335.8135.8435.8135.84328
8/5/201336.0136.0136.0136.01243
8/2/201336.0236.1936.0036.192,374
8/1/201335.8535.9735.8435.953,028
7/31/201335.5735.6435.5735.64281
7/30/201335.6035.6235.6035.62244
7/29/201335.8535.8635.7635.857,020
7/26/201336.0436.1636.0436.061,456
7/25/201336.0936.2336.0936.23939
7/24/201336.3036.3036.1936.192,516
7/23/201336.4736.5336.3936.532,191
7/22/201336.1636.1736.0636.06697
7/19/201335.8035.8035.8035.800
7/18/201335.8435.8435.7835.80525
7/17/201335.6235.6935.6235.682,263
7/16/201335.2335.3335.2335.331,643
7/15/201335.5635.5635.3335.332,004
7/12/201335.3735.3735.3735.370
7/11/201335.3635.3735.3435.37650
7/10/201334.4734.5034.4434.44491
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center