RevenueShares Shs ADR Fund $41.93

down 0.00


25/7/2014 04:00 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
12/17/201235.0535.1135.0035.053,946
12/14/201234.8535.0934.8534.967,676
12/13/201235.0035.0534.8434.84444
12/12/201234.8835.0534.7834.803,143
12/11/201234.3334.3334.3334.330
12/10/201234.2534.3334.2534.337,378
12/7/201234.2334.2534.2334.25605
12/6/201234.1534.1834.1534.182,600
12/5/201234.0934.2734.0934.272,290
12/4/201233.8733.9333.8733.891,642
12/3/201233.8733.8733.7733.772,407
11/30/201233.8433.8633.7533.781,168
11/29/201233.4433.4433.4433.440
11/28/201233.1333.4433.0033.442,361
11/27/201233.4933.4933.3333.401,730
11/26/201233.8333.8333.8333.830
11/23/201233.6033.8333.6033.832,031
11/21/201233.0833.2433.0833.233,258
11/20/201232.9833.0332.8532.981,350
11/19/201233.0833.0833.0833.08500
11/16/201232.2732.5032.1232.495,900
11/15/201232.5532.6032.3732.413,517
11/14/201232.7532.7532.5032.59105,548
11/13/201232.8632.8632.8532.85522
11/12/201233.1033.1033.1033.100
11/9/201232.8733.1532.8733.103,226
11/8/201233.3433.3432.9332.933,752
11/7/201233.3533.3533.2033.347,348
11/6/201233.5933.5933.5933.590
11/5/201233.4933.5933.4633.598,188
11/2/201233.7833.7833.7433.781,406
11/1/201233.9333.9833.9033.90998
10/31/201233.6633.6633.5233.582,387
10/26/201233.5433.5433.5433.54151
10/25/201233.9733.9733.6433.66850
10/24/201233.5733.5733.5733.57403
10/23/201233.3333.4933.3333.441,585
10/22/201234.1734.2434.1234.241,645
10/19/201234.3734.3934.0234.021,536
10/18/201234.4634.5734.4634.571,600
10/17/201234.4334.6034.4334.601,990
10/16/201234.0534.1634.0134.09115,343
10/15/201233.3533.5633.3533.563,418
10/12/201233.3833.4733.2433.242,444
10/11/201233.4333.5133.4133.48887
10/10/201233.2933.2932.9132.911,033
10/9/201233.4633.4633.1633.162,040
10/8/201233.3833.5233.3833.501,901
10/5/201233.9233.9233.6033.60890
10/4/201233.5933.5933.5533.55650
10/3/201233.3233.4033.2033.26920
10/2/201233.7733.7733.5733.63511
10/1/201233.6833.8633.5933.592,599
9/28/201233.4033.4033.3633.36700
9/27/201233.6834.0033.6833.984,945
9/26/201233.4933.5833.4033.561,630
9/25/201234.3134.4934.1234.127,235
9/24/201234.2034.3034.1834.303,011
9/21/201234.6234.6434.5334.53956
9/20/201234.2934.4734.2934.421,387
9/19/201234.6734.8434.6734.743,840
9/18/201234.6034.6634.5734.61970
9/17/201235.1835.1835.1835.180
9/14/201235.1435.5635.1435.182,860
9/13/201234.0234.8034.0234.804,056
9/12/201233.9934.1033.9934.031,568
9/11/201233.7533.9033.7533.906,770
9/10/201233.6633.6633.3733.394,011
9/7/201233.6033.6733.5533.643,671
9/6/201232.7533.0032.7532.992,743
9/5/201232.2332.2332.1532.152,154
9/4/201232.4232.4232.2332.231,658
8/31/201232.5432.6732.5232.603,743
8/30/201232.3932.3932.3432.384,711
8/29/201232.7232.7232.6332.663,321
8/28/201232.7332.8632.7332.823,708
8/27/201232.8732.9732.8432.852,528
8/24/201232.6732.8832.6532.831,477
8/23/201232.9932.9932.8532.89530
8/22/201233.0233.0832.8932.895,204
8/21/201233.4933.4933.2233.22600
8/20/201233.2433.2432.9833.233,105
8/17/201233.1533.2233.1533.191,592
8/16/201232.8433.1432.7933.097,232
8/15/201232.6432.7032.6432.68778
8/14/201232.7932.8132.7532.774,832
8/13/201232.6332.7832.6332.741,072
8/10/201232.6632.9532.6632.954,847
8/9/201232.7632.9432.7632.817,513
8/8/201232.5332.8132.5332.7611,714
8/7/201232.8232.8232.8232.82220
8/6/201232.1732.4532.0432.306,692
8/3/201231.8632.0531.8431.999,996
8/2/201230.9031.1730.7930.7919,070
8/1/201231.4931.6631.4931.491,922
7/31/201231.4731.6031.4331.453,852
7/30/201231.4831.5831.4831.583,092
7/27/201231.5131.5131.5131.51260
7/26/201230.6130.7730.5530.773,840
7/25/201229.9030.0529.8630.052,283
Trading Center