$31.90 0.00 (%) Oppenheimer Rev Shs ADR Revenue ETF -

Apr. 28, 2016 | 04:00 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
2/18/201537.4737.5637.4137.5412,087
2/17/201537.0837.4437.0837.434,015
2/13/201537.1237.3137.1237.272,955
2/12/201536.8436.8436.8236.82505
2/11/201536.1636.2335.9536.177,961
2/10/201536.3836.4136.2136.4114,646
2/9/201536.4336.4836.4336.454,651
2/6/201536.4836.4836.2936.312,607
2/5/201536.8136.8136.7536.761,558
2/4/201536.4936.6236.4836.483,036
2/3/201536.4436.7336.4436.685,051
2/2/201535.5635.6435.4735.645,204
1/30/201535.1635.2635.0235.071,537
1/29/201535.2735.5435.2335.525,092
1/28/201536.1836.1836.1836.180
1/27/201536.0536.3135.9936.1814,280
1/26/201536.3836.3836.2536.271,426
1/23/201536.0936.2035.9535.9512,677
1/22/201536.1336.3036.1336.281,950
1/21/201535.2835.8535.2835.853,488
1/20/201535.2835.3635.2835.362,580
1/16/201535.0235.4335.0235.416,168
1/15/201534.8534.9334.8134.811,576
1/14/201534.4434.4434.2834.282,164
1/13/201534.9834.9834.5634.843,243
1/12/201534.6534.7034.6534.707,002
1/9/201534.8035.0134.8034.993,888
1/8/201535.2635.2835.2135.246,864
1/6/201534.6234.6234.0834.2427,146
1/5/201535.0035.0034.4134.493,657
1/2/201535.5535.6135.5535.611,030
12/31/201435.8435.9935.8435.912,094
12/30/201436.0036.1135.9035.954,979
12/29/201436.3936.3936.2936.342,192
12/26/201436.8136.8836.8136.862,273
12/24/201436.6536.6736.6436.671,570
12/23/201436.5636.8036.4836.804,807
12/22/201436.4236.6136.4236.551,455
12/19/201436.0036.6336.0036.5920,429
12/18/201436.0236.1935.9536.19682
12/17/201435.3435.6635.3435.571,570
12/16/201434.2934.9033.9134.6710,784
12/15/201435.1635.1634.2034.325,173
12/12/201435.6235.6234.9234.924,690
12/11/201436.0936.0935.7035.706,536
12/10/201436.2636.2735.7635.829,012
12/9/201436.6036.6036.4236.506,725
12/8/201437.0637.0736.7936.807,586
12/5/201437.5437.5437.5437.541,265
12/4/201437.5137.5237.5137.52394
12/3/201437.5637.5637.5637.560
12/2/201437.3637.5637.3537.5626,740
12/1/201437.2037.3537.2037.353,678
11/28/201438.4138.4138.4138.410
11/26/201438.4838.4838.4038.411,793
11/25/201438.4438.4438.2738.273,359
11/24/201438.4838.4838.2738.324,615
11/21/201438.3938.4538.2838.4322,547
11/20/201437.3537.6037.3537.602,787
11/19/201437.6137.6137.5637.59931
11/18/201437.3837.6737.3837.657,426
11/17/201437.1637.7037.1637.307,501
11/14/201437.0037.4737.0037.461,906
11/13/201437.2537.2737.2537.271,291
11/12/201437.5437.5437.3937.423,857
11/11/201437.6237.7037.5037.6821,240
11/10/201437.6437.6437.5837.58676
11/7/201437.5637.5637.5637.56165
11/6/201437.7037.7037.4537.5310,986
11/5/201437.7937.8237.6737.7444,093
11/4/201437.3337.6237.3337.5272,304
11/3/201437.9037.9037.9037.90268
10/31/201438.3638.4538.3638.431,136
10/30/201437.7937.7937.7437.741,428
10/29/201438.1538.1537.7637.764,486
10/28/201437.7437.8037.7437.75844
10/27/201436.8537.0536.8537.05670
10/24/201437.5337.5337.4837.492,635
10/23/201436.9536.9536.9536.950
10/22/201437.3537.3537.3537.350
10/21/201436.9336.9336.9336.930
10/20/201436.8336.9936.7536.936,111
10/17/201436.9736.9736.8036.94705
10/16/201436.2736.3536.2736.35681
10/15/201436.3636.3935.9136.102,738
10/14/201437.5137.5137.2437.311,662
10/13/201437.6437.7337.3737.371,961
10/10/201437.3437.6837.2237.225,127
10/9/201438.6438.6437.9637.96497
10/8/201438.1238.2338.1238.182,148
10/7/201438.7138.7138.5838.58711
10/6/201438.7738.7738.7338.741,006
10/3/201438.3038.4138.3038.40139,824
10/2/201438.3338.3338.3338.33712
10/1/201439.5139.5139.5139.510
9/30/201439.4939.5139.4939.51530
9/29/201439.7139.7439.4639.721,284
9/26/201440.0040.0040.0040.00331
9/25/201439.9239.9239.9139.91407
9/24/201440.4840.7040.4840.66818
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center