$39.72 0.00 (%) RevenueShares Shs ADR Fund - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
12/24/201235.4635.4635.3935.39695
12/21/201235.5735.5735.5735.575,500
12/20/201235.8135.9335.7735.9318,467
12/19/201235.8835.9135.7535.776,112
12/18/201235.2435.5335.2435.4911,763
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center