$35.57 +0.90 (%) RevenueShares Shs ADR Fund - NYSEARCA

Dec. 17, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
2/28/201438.9239.0338.8338.831,571
2/27/201438.8838.8838.8838.88401
2/26/201438.8238.8238.5538.551,256
2/25/201438.6538.6538.6538.65797
2/24/201438.7838.9638.7838.81955
2/21/201438.6538.6538.6538.65224
2/20/201438.6138.6638.6138.66663
2/19/201438.5338.5338.5338.531,452
2/18/201438.4738.4738.4438.44874
2/14/201438.1538.1538.1538.150
2/13/201437.8638.0637.8638.065,897
2/12/201437.9237.9737.9237.972,972
2/11/201437.6237.8637.6237.862,985
2/10/201437.2237.2237.2237.22369
2/7/201437.2637.3337.1037.332,784
2/6/201436.8536.8536.8536.85641
2/5/201436.3936.4036.3936.40660
2/4/201436.2836.2836.2836.28487
2/3/201436.4836.5236.0136.012,137
1/31/201436.5136.9036.5136.842,349
1/30/201437.2437.3437.2437.321,537
1/29/201437.1137.2237.1137.201,584
1/28/201437.4237.5537.4237.521,789
1/27/201437.5337.5337.1237.122,681
1/24/201437.9237.9237.6537.65697
1/23/201438.3738.3738.2638.351,152
1/22/201438.7738.7738.7138.73712
1/21/201438.8838.8838.5338.593,602
1/17/201438.6038.6038.6038.6050
1/16/201438.6638.6638.5638.60907
1/15/201438.6738.7138.5838.6310,151
1/14/201438.5038.6338.4638.631,312
1/13/201438.5938.5938.3038.301,271
1/10/201438.5038.6838.4938.665,062
1/9/201438.1638.1638.1638.16317
1/8/201438.3938.3938.3338.381,529
1/7/201438.3738.3938.3738.39798
1/6/201438.2238.3638.2238.241,939
1/3/201438.5838.5838.3038.306,291
1/2/201439.0939.0939.0939.09116
12/31/201339.0139.0938.9939.09977
12/30/201338.9138.9138.8938.89340
12/27/201338.9739.0138.7738.8824,120
12/26/201338.9939.0538.9639.051,716
12/24/201338.6538.9038.6538.901,343
12/23/201338.8538.8538.7438.74781
12/20/201338.5038.5038.5038.50355
12/19/201338.1338.3638.1338.361,819
12/18/201338.0238.3637.9738.361,699
12/17/201337.8337.8337.8337.831,392
12/16/201338.0638.1238.0638.12573
12/13/201337.7537.8637.7537.862,053
12/12/201337.8037.8037.8037.80318
12/11/201338.0538.4338.0538.43314
12/10/201338.5938.5938.5938.59460
12/9/201338.7538.7538.7338.731,015
12/6/201338.3538.7138.3538.711,126
12/5/201338.1038.1038.1038.100
12/4/201338.3538.3538.2238.241,979
12/3/201338.3338.3638.3138.31520
12/2/201338.9438.9438.8338.841,282
11/29/201339.2339.2339.2339.23125
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center