REVENUESHARES ADR $37.41


20/5/2013 02:20 PM  |  NYSEARCA : RTR  |  Industries :
Type:

RTR historical data

Date Open High Low Close Volume
3/8/2012 35.19 35.35 35.04 35.35 9
3/7/2012 34.49 34.71 34.49 34.68 11
3/6/2012 34.93 34.93 34.22 34.34 40
3/5/2012 36.03 36.03 35.46 35.57 57
3/2/2012 35.87 35.90 35.78 35.86 28
3/1/2012 36.06 36.15 36.06 36.09 25
2/29/2012 35.82 35.93 35.80 35.80 22
2/28/2012 36.12 36.12 36.07 36.07 10
2/27/2012 35.58 35.74 35.58 35.74 9
2/24/2012 36.10 36.10 35.93 35.94 29
2/23/2012 35.60 35.82 35.60 35.82 48
2/22/2012 35.61 35.61 35.54 35.54 12
2/21/2012 35.70 35.76 35.54 35.56 49
2/17/2012 35.63 35.76 35.63 35.75 43
2/16/2012 35.15 35.56 35.15 35.56 33
2/15/2012 35.14 35.15 34.91 34.91 25
2/14/2012 34.98 35.02 34.80 34.80 60
2/13/2012 35.25 35.37 35.24 35.27 21
2/10/2012 34.87 34.93 34.77 34.81 80
2/9/2012 35.67 35.76 35.53 35.57 23
2/8/2012 35.64 35.74 35.64 35.71 11
2/7/2012 35.48 35.53 35.48 35.53 6
2/6/2012 35.13 35.29 35.13 35.29 40
2/3/2012 35.18 35.46 35.18 35.46 39
2/2/2012 34.96 35.07 34.83 34.92 111
2/1/2012 34.64 34.98 34.64 34.81 45
1/31/2012 34.15 34.15 33.96 33.96 21
1/30/2012 33.92 34.01 33.86 34.01 15
1/27/2012 34.40 34.40 34.35 34.38 70
1/26/2012 34.92 34.92 34.60 34.60 13
1/25/2012 33.84 34.53 33.84 34.53 21
1/24/2012 34.01 34.18 33.79 34.15 47
1/23/2012 34.42 34.42 34.31 34.42 34
1/20/2012 33.90 33.97 33.90 33.97 8
1/19/2012 33.86 33.92 33.86 33.90 19
1/18/2012 33.32 33.40 33.32 33.40 7
1/17/2012 32.90 32.96 32.90 32.93 7
1/13/2012 32.31 32.50 32.16 32.50 68
1/12/2012 32.60 32.78 32.60 32.76 14
1/11/2012 32.56 32.63 32.56 32.63 15
1/10/2012 32.84 32.90 32.73 32.77 44
1/9/2012 32.44 32.44 32.15 32.28 180
1/6/2012 32.54 32.54 32.13 32.29 463
1/5/2012 32.49 32.49 32.20 32.45 36
1/4/2012 32.65 32.78 32.63 32.77 44
1/3/2012 32.60 32.90 32.60 32.86 40
12/30/2011 31.74 31.75 31.66 31.71 18
12/29/2011 31.36 31.56 31.22 31.48 38
12/28/2011 31.59 31.66 31.07 31.12 56
12/27/2011 32.60 32.63 32.51 32.51 37
12/23/2011 32.34 32.56 32.34 32.55 30
12/22/2011 32.03 32.49 32.03 32.44 62
12/21/2011 31.84 31.97 31.74 31.97 45
12/20/2011 31.92 32.05 31.87 31.99 69
12/19/2011 31.49 31.57 30.97 31.00 66
12/16/2011 31.64 31.67 31.28 31.44 63
12/15/2011 32.00 32.00 31.54 31.55 125
12/14/2011 31.47 31.49 31.37 31.40 30
12/13/2011 32.30 32.41 31.78 31.78 6
12/12/2011 32.41 32.41 32.25 32.28 80
12/9/2011 33.00 33.44 33.00 33.36 67
12/8/2011 32.81 32.81 32.76 32.76 8
12/7/2011 33.62 33.88 33.62 33.88 4
12/6/2011 33.63 33.79 33.54 33.70 114
12/5/2011 33.92 34.05 33.50 33.50 38
12/2/2011 33.62 33.67 33.23 33.26 83
12/1/2011 33.23 33.35 33.06 33.16 28
11/30/2011 33.07 33.33 32.97 33.30 64
11/29/2011 31.57 31.88 31.46 31.68 333
11/28/2011 31.64 31.64 31.32 31.42 48
11/25/2011 30.17 30.65 30.16 30.56 11
11/23/2011 30.57 30.58 30.30 30.30 63
11/22/2011 31.28 31.42 31.15 31.28 70
11/21/2011 31.62 31.62 30.48 31.49 98
11/18/2011 32.56 32.56 32.29 32.35 29
11/17/2011 32.73 32.83 32.20 32.28 20
11/16/2011 33.10 33.28 33.10 33.28 18
11/15/2011 33.09 33.47 33.09 33.40 32
11/14/2011 33.48 33.48 33.28 33.28 6
11/11/2011 33.66 34.04 33.50 33.74 67
11/10/2011 32.91 33.09 32.82 33.09 14
11/9/2011 32.95 33.35 32.67 32.76 187
11/8/2011 34.14 34.59 34.14 34.53 15
11/7/2011 34.13 34.13 33.79 33.99 12
11/4/2011 33.89 33.89 33.61 33.89 5
11/3/2011 33.70 33.70 33.70 33.70 0
11/2/2011 33.70 33.82 33.39 33.70 22
11/1/2011 32.75 33.34 32.75 33.26 40
10/31/2011 35.17 35.38 34.83 34.85 64
10/28/2011 35.97 35.98 35.97 35.98 5
10/27/2011 36.01 36.61 35.82 36.44 81
10/26/2011 34.19 34.53 33.84 34.53 140
10/25/2011 34.21 34.38 33.90 33.99 109
10/24/2011 34.13 34.47 34.13 34.32 41
10/21/2011 33.47 33.86 33.47 33.86 38
10/20/2011 32.82 33.00 32.44 33.00 81
10/19/2011 33.54 33.54 33.02 33.02 18
10/18/2011 32.48 33.60 32.48 33.60 136
10/17/2011 33.10 33.10 32.84 32.84 54
10/14/2011 33.59 33.59 33.32 33.48 24
Marketplace
Trading Center