RevenueShares Shs ADR Fund $40.87

down -0.14


1/8/2014 02:37 PM  |  NYSEARCA : RTR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
3/18/201335.5035.7035.4735.564,147
3/15/201336.0436.0436.0436.040
3/14/201335.7836.0735.7836.044,763
3/13/201335.6635.8335.6635.71712
3/12/201336.0236.1835.8635.898,038
3/11/201335.8436.0235.8436.022,436
3/8/201335.8936.0435.8736.041,983
3/7/201335.8735.9035.8335.849,682
3/6/201335.7335.7535.6635.752,385
3/5/201335.7235.7235.7235.72245
3/4/201335.1635.1835.1635.172,141
3/1/201334.9635.2834.8835.204,408
2/28/201335.3335.4635.3135.342,770
2/27/201335.1635.3135.1635.311,451
2/26/201334.8835.0634.8035.064,438
2/25/201335.6735.6735.1435.1410,612
2/22/201335.4835.5135.4535.51523
2/21/201335.2335.2335.0135.1419,049
2/20/201336.0436.0435.6035.601,270
2/19/201336.1136.2136.1036.103,625
2/15/201336.0036.0035.8335.864,492
2/14/201335.9836.0235.8536.021,906
2/13/201336.3436.3836.2436.243,308
2/12/201336.2836.3636.2836.29714
2/11/201336.0736.1436.0736.132,464
2/8/201336.0336.0336.0336.030
2/7/201336.0336.0436.0336.032,804
2/6/201336.1836.4436.1836.4410,604
2/5/201336.4936.5536.3936.508,139
2/4/201336.4236.4236.1836.30834
2/1/201337.0837.1436.9537.033,771
1/31/201336.8736.8736.7636.792,357
1/30/201337.0137.0136.9536.981,182
1/29/201336.9437.1236.8837.124,084
1/28/201336.7136.8036.7136.717,323
1/25/201336.9136.9336.7836.823,806
1/24/201336.6636.7836.5536.633,991
1/23/201336.4736.5536.4736.475,323
1/22/201336.5736.6936.4336.692,991
1/18/201336.4236.4236.4136.41225
1/17/201336.4236.5436.4136.542,960
1/16/201336.1036.2136.1036.172,468
1/15/201336.2336.4536.2336.392,119
1/14/201336.3836.4636.3836.461,730
1/11/201336.3436.4536.3436.432,392
1/10/201336.2636.4336.2036.434,116
1/9/201335.8835.8935.7835.781,704
1/8/201335.7935.7935.5735.57359
1/7/201335.8635.9635.8135.962,419
1/4/201335.9935.9935.8835.881,870
1/3/201335.9036.0935.8735.877,467
1/2/201336.0436.0835.9235.922,767
12/31/201235.1235.2935.1235.292,642
12/28/201234.8534.9734.8534.861,300
12/27/201234.9634.9634.9634.96300
12/26/201235.7035.7035.5835.637,720
Trading Center