REVENUESHARES ADR $35.10

down -0.47


19/6/2013 04:19 PM  |  NYSEARCA : RTR  |  Industries :
Type:

RTR historical data

Date Open High Low Close Volume
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
10/13/2011 32.69 33.16 32.69 33.03 25
10/12/2011 33.20 33.39 32.74 33.39 82
10/11/2011 32.27 32.49 32.06 32.42 132
10/10/2011 31.85 32.47 31.85 32.47 21
10/7/2011 31.58 31.75 31.23 31.23 68
10/6/2011 31.25 31.58 31.25 31.58 39
10/5/2011 30.09 30.71 29.22 30.70 100
10/4/2011 29.00 29.73 28.97 29.70 58
10/3/2011 30.73 30.73 29.71 29.71 94
9/30/2011 31.13 31.22 31.11 31.21 79
9/29/2011 31.56 31.75 31.38 31.75 49
9/28/2011 33.15 33.16 31.46 31.46 30
9/27/2011 32.21 32.43 31.71 31.72 378
9/26/2011 30.87 31.26 30.56 31.25 160
9/23/2011 29.97 30.35 29.97 30.35 27
9/22/2011 30.17 32.75 28.93 29.93 97
9/21/2011 31.91 32.04 31.91 32.03 15
9/20/2011 32.12 32.69 32.12 32.58 52
9/19/2011 31.89 32.21 31.86 32.15 32
9/16/2011 33.28 33.28 32.89 32.89 273
9/15/2011 32.83 32.86 32.74 32.86 4
9/14/2011 32.21 32.51 32.21 32.50 11
9/13/2011 31.56 31.85 31.40 31.75 127
9/12/2011 31.31 31.31 30.93 31.18 15
9/9/2011 31.75 31.78 31.61 31.65 31
9/8/2011 32.89 33.19 32.77 32.82 14
9/7/2011 33.03 33.24 32.94 33.22 61
9/6/2011 31.83 32.39 31.74 32.39 69
9/2/2011 33.04 33.52 33.04 33.23 57
9/1/2011 34.61 34.61 34.19 34.19 47
8/31/2011 34.46 34.69 34.26 34.38 50
8/30/2011 33.94 33.98 33.68 33.98 50
8/29/2011 33.37 33.86 33.37 33.84 30
8/26/2011 32.46 32.92 32.28 32.89 22
8/25/2011 32.72 32.78 32.62 32.62 71
8/24/2011 33.28 33.35 33.01 33.31 34
8/23/2011 32.68 33.31 32.68 33.31 32
8/22/2011 32.45 32.46 32.29 32.30 22
8/19/2011 32.31 32.62 32.23 32.26 74
8/18/2011 33.27 33.27 32.49 32.61 44
8/17/2011 34.65 34.68 34.30 34.30 14
8/16/2011 34.04 34.42 33.97 34.13 68
8/15/2011 34.51 34.61 34.37 34.61 306
8/12/2011 33.78 33.99 33.46 33.72 247
8/11/2011 32.25 33.63 32.25 33.44 347
8/10/2011 32.93 32.93 32.04 32.04 88
8/9/2011 33.18 33.18 32.26 33.03 62
8/8/2011 33.48 33.48 31.33 32.07 412
8/5/2011 34.95 34.95 33.13 34.60 2684
8/4/2011 35.38 35.43 34.27 34.31 904
8/3/2011 36.70 36.79 36.03 36.79 119
8/2/2011 37.47 37.47 36.82 36.82 159
8/1/2011 37.83 37.83 37.35 37.70 89
7/29/2011 37.88 38.22 37.87 38.21 100
7/28/2011 38.16 38.38 38.02 38.02 33
7/27/2011 38.49 38.49 38.03 38.03 21
7/26/2011 38.82 39.08 38.82 38.97 25
7/25/2011 38.54 39.03 38.54 38.92 33
7/22/2011 38.88 39.24 38.75 39.18 61
7/21/2011 38.84 39.22 38.84 39.22 49
7/20/2011 38.24 38.36 38.24 38.36 5
7/19/2011 37.90 38.06 37.79 38.06 21
7/18/2011 37.56 37.56 37.24 37.40 67
7/15/2011 38.06 38.13 38.04 38.13 16
7/14/2011 38.47 38.59 37.98 37.99 40
7/13/2011 38.16 38.82 38.01 38.29 61
7/12/2011 37.89 38.08 37.85 37.85 38
7/11/2011 38.28 38.28 38.06 38.06 15
7/8/2011 39.27 39.30 39.10 39.22 67
7/7/2011 39.76 39.81 39.65 39.70 67
7/6/2011 39.35 39.41 39.14 39.32 57
7/5/2011 39.95 39.95 39.57 39.66 26
7/1/2011 39.56 40.29 39.56 40.29 19
6/30/2011 39.63 39.86 39.63 39.83 16
6/29/2011 38.91 39.25 38.91 39.25 19
6/28/2011 38.65 38.66 38.48 38.54 195
6/27/2011 38.09 38.22 37.98 38.22 43
6/24/2011 37.82 37.88 37.74 37.86 7
6/23/2011 37.10 38.12 35.58 38.12 123
Marketplace
Trading Center