$33.34 -0.05 (%) Oppenheimer Rev Shs ADR Revenue ETF - NYSE ARCA

Dec. 9, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
9/30/201529.9430.0029.9330.001,346
9/29/201529.3229.4229.3229.42276
9/28/201530.4530.4530.4530.450
9/25/201530.4930.4930.4530.452,939
9/24/201529.8030.2229.7030.227,624
9/23/201530.4430.5030.1630.162,313
9/22/201530.4930.5530.3730.554,286
9/21/201531.4131.4131.3031.335,234
9/18/201531.4831.4831.4531.451,051
9/17/201532.0332.4032.0232.401,444
9/16/201532.2332.2732.2332.261,272
9/15/201531.2531.4731.2531.461,809
9/14/201531.1731.2431.0531.249,013
9/11/201531.2431.4231.2431.427,445
9/10/201531.4131.4531.4131.43853
9/9/201531.8531.8531.8531.85798
9/8/201531.5331.5331.5331.53145
9/4/201530.8130.8130.6030.753,398
9/3/201531.6631.7531.6231.642,973
9/2/201531.2731.4331.2731.382,898
9/1/201531.2631.5831.2231.223,021
8/31/201532.4332.4432.4332.441,424
8/28/201532.6032.6032.4032.401,165
8/27/201532.0132.4532.0132.451,394
8/26/201531.1731.2630.9131.195,747
8/25/201531.6031.6030.7230.721,935
8/24/201530.0031.3930.0030.661,680
8/21/201532.7132.7132.1632.164,592
8/20/201533.2733.3033.0133.098,532
8/19/201533.9133.9133.4933.686,487
8/18/201534.2334.2334.2334.23212
8/17/201534.4734.4734.4034.401,392
8/14/201534.5234.5234.5234.52351
8/13/201534.7034.7034.7034.70326
8/12/201534.5635.1534.5635.156,436
8/11/201534.9034.9034.9034.90261
8/10/201535.3435.5535.3435.551,669
8/7/201535.1835.1834.9934.99660
8/6/201535.0235.1335.0235.13974
8/5/201534.9834.9834.9834.980
8/4/201534.8634.9834.8634.982,443
8/3/201535.0235.0734.9334.934,386
7/31/201535.5135.5135.2835.28679
7/30/201535.2935.2935.2435.27711
7/29/201535.2635.2635.2535.25605
7/28/201534.5634.8934.5634.832,126
7/27/201534.2534.2534.1434.141,652
7/24/201535.3235.3235.3235.320
7/23/201535.2235.3235.2235.32682
7/22/201535.5435.5435.3935.402,360
7/21/201535.9136.0635.7335.813,625
7/20/201535.9636.0135.8735.877,005
7/17/201536.0136.0235.9935.991,261
7/16/201536.1936.2236.1936.22772
7/15/201535.9935.9935.9935.99563
7/14/201536.1436.1936.1436.19889
7/13/201536.2236.2236.0036.1221,630
7/10/201536.1036.1035.6535.962,893
7/9/201534.9635.1234.9634.991,118
7/8/201534.8534.8534.6334.637,154
7/7/201535.0535.4434.8835.4339,553
7/6/201535.8736.0435.6935.711,900
7/2/201537.0337.0336.9836.981,243
7/1/201536.9836.9836.6436.642,468
6/30/201537.1037.1036.8736.882,958
6/29/201537.3437.3737.0537.067,512
6/26/201538.0138.0137.7937.931,940
6/25/201538.0238.0238.0238.02182
6/24/201538.4438.4438.3638.36732
6/23/201538.3838.4138.3138.415,661
6/22/201538.1138.2738.0838.12910
6/19/201537.5337.5337.4537.517,137
6/18/201537.4537.4537.4537.450
6/17/201537.3937.4537.2937.457,026
6/16/201537.1937.4137.1937.4124,423
6/15/201537.2037.3037.2037.303,426
6/12/201537.5837.6537.5237.653,493
6/11/201537.6937.9237.6937.901,171
6/10/201537.9137.9137.9137.91278
6/9/201537.2337.4137.2037.3826,312
6/8/201537.4137.4137.2937.301,545
6/5/201537.4137.4137.3137.3711,316
6/4/201537.9337.9437.6037.601,693
6/3/201538.2138.2738.1638.202,132
6/2/201537.9638.2537.9638.195,738
6/1/201537.6137.7537.6137.751,494
5/29/201538.0738.0737.9237.92783
5/28/201538.0838.2937.8838.291,413
5/27/201538.4938.4938.4938.49424
5/26/201538.5538.5538.2338.24924
5/22/201539.0739.1239.0339.063,899
5/21/201538.9838.9838.9838.980
5/20/201538.9338.9838.8738.983,874
5/19/201538.8738.9138.8538.904,858
5/18/201539.2039.2939.1939.242,564
5/15/201539.5939.6939.4439.696,307
5/14/201539.4639.4639.4039.40686
5/13/201539.2839.2839.1139.13599
5/12/201539.0139.2339.0139.189,972
5/11/201539.2939.2939.1539.152,772
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center