$36.93 0.00 (%) RevenueShares Shs ADR Fund - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
7/9/201334.3434.3434.3234.32200
7/8/201334.1034.2134.0934.095,078
7/5/201333.8233.8733.6933.8614,469
7/3/201333.8433.8433.8433.840
7/2/201334.5234.5234.2134.213,672
7/1/201334.6634.6634.5934.601,191
6/28/201334.4434.4834.4434.48700
6/27/201334.3634.3634.3434.35600
6/26/201334.0434.0433.9333.951,429
6/25/201333.7533.7833.6933.78804
6/24/201333.2733.4833.0733.487,291
6/21/201334.0134.1134.0134.111,763
6/20/201334.2934.2933.8633.8622,662
6/19/201335.6135.6135.1035.101,212
6/18/201335.5735.5735.5735.570
6/17/201335.7135.7435.5735.572,000
6/14/201335.6335.6335.6335.630
6/13/201335.2835.6335.2835.63743
6/12/201335.5035.5035.0435.056,805
6/11/201335.5435.5435.4235.42289
6/10/201335.7335.8235.7335.82400
6/7/201335.6535.6735.6535.672,180
6/6/201335.3535.3535.3535.350
6/5/201335.7235.7235.3535.35251
6/4/201336.1536.1536.1536.150
6/3/201336.1536.1536.1536.150
5/31/201336.1536.1536.1536.15338
5/30/201336.4136.6236.4136.62462
5/29/201336.4236.4236.2636.26600
5/28/201336.6136.6136.6136.61255
5/24/201336.4036.4336.3436.34948
5/23/201336.2736.7936.2636.791,473
5/22/201337.7537.7837.0137.01579
5/21/201337.4137.4137.4137.410
5/20/201337.3037.4637.3037.41767
5/17/201337.0837.0837.0837.080
5/16/201336.9137.0836.9137.081,516
5/15/201337.1037.1637.1037.16751
5/14/201337.1137.1137.0837.0812,619
5/13/201337.0037.1037.0037.04671
5/10/201337.2137.2137.0437.048,202
5/9/201337.2537.2536.9536.95440
5/8/201337.2137.3337.2137.2722,329
5/7/201336.8837.0436.8837.001,277
5/6/201336.6336.7236.5936.715,203
5/3/201336.8636.8636.7036.701,223
5/2/201336.1836.3636.1836.35560
5/1/201336.4336.4336.4336.43505
4/30/201336.3536.5636.3336.563,021
4/29/201336.3936.3936.3136.312,914
4/26/201335.8635.9535.8435.951,500
4/25/201336.0036.0536.0036.05980
4/24/201335.3935.3935.3935.390
4/23/201335.3435.3935.3435.39950
4/22/201334.8134.8134.7334.74598
4/19/201334.7034.8734.6834.871,223
4/18/201334.4734.4734.4534.45900
4/17/201334.4834.4934.4834.49689
4/16/201334.9834.9834.9834.980
4/15/201334.9834.9834.9834.98134
4/12/201335.6635.6835.5835.681,200
4/11/201335.9135.9635.9135.96307
4/10/201335.7135.8435.7135.711,027
4/9/201335.3835.4735.3835.47553
4/8/201334.8534.9034.8534.85688
4/5/201334.6034.8034.6034.80228
4/4/201334.9935.0534.9935.051,323
4/3/201334.9234.9234.7534.751,066
4/2/201335.3135.3135.1535.1711,660
4/1/201335.3135.3135.0035.07773
3/28/201335.2735.3835.2735.381,061
3/27/201335.1135.3535.1035.352,752
3/26/201335.4135.4235.4135.42376
3/25/201335.7235.7235.3135.31940
3/22/201335.7135.7535.6935.69875
3/21/201335.5335.5335.4735.47422
3/20/201335.9135.9135.7035.89879
3/19/201335.5135.5535.3235.551,760
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center