REVENUESHARES ADR $35.10

down -0.47


19/6/2013 04:19 PM  |  NYSEARCA : RTR  |  Industries :
Type:

RTR historical data

Date Open High Low Close Volume
8/28/2012 32.73 32.86 32.73 32.82 38
8/27/2012 32.87 32.97 32.84 32.85 26
8/24/2012 32.67 32.88 32.65 32.83 15
8/23/2012 32.99 32.99 32.85 32.89 6
8/22/2012 33.02 33.08 32.89 32.89 53
8/21/2012 33.49 33.49 33.22 33.22 6
8/20/2012 33.24 33.24 32.98 33.23 32
8/17/2012 33.15 33.22 33.15 33.19 16
8/16/2012 32.84 33.14 32.79 33.09 73
8/15/2012 32.64 32.70 32.64 32.68 8
8/14/2012 32.79 32.81 32.75 32.77 49
8/13/2012 32.63 32.78 32.63 32.74 11
8/10/2012 32.66 32.95 32.66 32.95 49
8/9/2012 32.76 32.94 32.76 32.81 76
8/8/2012 32.53 32.81 32.53 32.76 118
8/7/2012 32.82 32.82 32.82 32.82 3
8/6/2012 32.17 32.45 32.04 32.30 67
8/3/2012 31.86 32.05 31.84 31.99 100
8/2/2012 30.90 31.17 30.79 30.79 191
8/1/2012 31.49 31.66 31.49 31.49 20
7/31/2012 31.47 31.60 31.43 31.45 39
7/30/2012 31.48 31.58 31.48 31.58 31
7/27/2012 31.51 31.51 31.51 31.51 3
7/26/2012 30.61 30.77 30.55 30.77 39
7/25/2012 29.90 30.05 29.86 30.05 23
7/24/2012 29.99 29.99 29.73 29.91 20
7/23/2012 30.06 30.28 29.62 30.28 239
7/20/2012 30.95 30.95 30.86 30.87 8
7/19/2012 31.49 31.57 31.42 31.53 26
7/18/2012 31.22 31.31 31.20 31.29 42
7/17/2012 30.95 31.19 30.84 31.14 29
7/16/2012 30.98 31.09 30.98 31.03 14
7/13/2012 30.74 30.98 30.74 30.98 6
7/12/2012 30.27 30.67 30.27 30.67 14
7/11/2012 30.98 31.05 30.87 31.02 16
7/10/2012 30.89 30.89 30.68 30.68 16
7/9/2012 30.86 31.03 30.86 31.03 10
7/6/2012 31.22 31.22 31.09 31.19 41
7/5/2012 31.79 31.97 31.66 31.86 30
7/3/2012 32.24 32.39 32.24 32.39 9
7/2/2012 31.74 32.00 31.47 31.47 128
6/29/2012 31.71 31.79 31.57 31.79 222
6/28/2012 30.42 30.65 30.34 30.65 35
6/27/2012 30.68 30.75 30.57 30.69 21
6/26/2012 30.33 30.46 30.33 30.46 9
6/25/2012 30.42 30.42 30.26 30.26 4
6/22/2012 31.04 31.13 31.00 31.13 5
6/21/2012 31.21 31.23 31.09 31.09 6
6/20/2012 31.89 31.93 31.73 31.73 10
6/19/2012 31.78 31.85 31.74 31.85 29
6/18/2012 30.94 31.09 30.94 31.06 8
6/15/2012 30.95 31.15 30.95 31.11 83
6/14/2012 30.50 30.67 30.46 30.65 22
6/13/2012 30.50 30.70 30.50 30.70 20
6/12/2012 30.26 30.60 30.26 30.60 278
6/11/2012 30.80 30.80 30.21 30.21 24
6/8/2012 30.46 30.46 30.46 30.46 0
6/7/2012 30.62 30.72 30.46 30.46 31
6/6/2012 30.15 30.45 30.15 30.45 517
6/5/2012 29.44 29.58 29.42 29.55 41
6/4/2012 29.40 29.43 29.22 29.43 35
6/1/2012 29.36 29.43 29.22 29.25 26
5/31/2012 29.60 29.89 29.49 29.89 32
5/30/2012 29.99 30.00 29.81 29.81 28
5/29/2012 30.65 30.65 30.36 30.51 14
5/25/2012 30.17 30.24 30.17 30.19 24
5/24/2012 30.50 30.50 30.08 30.08 86
5/23/2012 29.90 30.27 29.90 30.27 6
5/22/2012 30.91 30.91 30.63 30.63 21
5/21/2012 30.51 30.65 30.51 30.65 18
5/18/2012 30.48 30.48 30.21 30.21 5
5/17/2012 30.40 30.63 30.25 30.25 11
5/16/2012 31.04 31.17 30.73 30.73 22
5/15/2012 30.95 30.95 30.88 30.88 4
5/14/2012 31.43 31.55 31.34 31.34 26
5/11/2012 32.14 32.42 32.01 32.03 12
5/10/2012 32.41 32.56 32.30 32.30 495
5/9/2012 31.96 32.24 31.70 32.19 434
5/8/2012 32.54 32.59 32.21 32.42 10
5/7/2012 32.70 33.07 32.70 33.07 37
5/4/2012 33.06 33.11 32.70 32.74 64
5/3/2012 33.65 33.65 33.23 33.35 74
5/2/2012 33.64 33.67 33.45 33.67 28
5/1/2012 33.88 34.18 33.88 34.16 49
4/30/2012 33.76 33.85 33.76 33.81 21
4/27/2012 33.91 34.15 33.91 34.06 11
4/26/2012 33.69 33.87 33.69 33.87 18
4/25/2012 33.59 33.60 33.59 33.60 4
4/24/2012 33.43 33.43 33.30 33.30 81
4/23/2012 33.03 33.13 32.76 33.13 15
4/20/2012 33.80 33.80 33.80 33.80 203
4/19/2012 33.71 33.81 33.40 33.54 16
4/18/2012 33.55 33.72 33.55 33.69 27
4/17/2012 33.87 33.93 33.87 33.88 13
4/16/2012 33.63 33.63 33.22 33.33 36
4/13/2012 33.59 33.59 33.31 33.40 17
4/12/2012 33.65 33.92 33.65 33.92 4
4/11/2012 33.64 33.64 33.41 33.41 13
4/10/2012 33.00 33.00 32.93 32.93 5
4/9/2012 33.79 33.92 33.66 33.88 25
Marketplace
Trading Center