$29.61 +0.73 (%) Oppenheimer Rev Shs ADR Revenue ETF -

Jun. 28, 2016 | 10:49 AM

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
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
9/23/201440.5340.5340.2740.271,167
9/22/201440.7240.7240.4840.485,885
9/19/201441.0541.0541.0541.05527
9/18/201441.3641.3641.3541.35398
9/17/201441.3841.3841.3841.380
9/16/201441.0441.3841.0441.38505
9/15/201440.9240.9940.9140.912,157
9/12/201441.6241.6241.6241.620
9/11/201441.6241.6241.6241.620
9/10/201441.5641.6241.5641.62313
9/9/201441.6041.6041.6041.60501
9/8/201441.8441.8741.8441.843,318
9/5/201442.3042.3042.3042.30232
9/4/201442.5842.5942.2842.28456
9/3/201442.5242.5742.5142.572,602
9/2/201442.0242.0742.0142.021,511
8/29/201441.9542.0541.9242.052,644
8/28/201441.8841.8941.8841.89557
8/27/201442.0242.1842.0242.181,255
8/26/201442.0342.0342.0042.00402
8/25/201441.5341.8341.5341.773,195
8/22/201441.2641.4041.2641.313,860
8/21/201441.5641.5641.5341.531,400
8/20/201441.3141.3941.3141.37332
8/19/201441.3641.5341.3641.51545
8/18/201441.2541.3341.1941.331,803
8/15/201441.1941.1940.8541.041,866
8/14/201441.0041.0040.8540.864,325
8/13/201441.0541.0540.8540.858,021
8/12/201440.7340.7340.6140.655,012
8/11/201440.7040.7040.6840.68501
8/8/201440.4740.5640.2940.56798
8/7/201440.6540.6540.2740.271,565
8/6/201440.5540.6340.4740.611,378
8/5/201440.8640.8640.4840.643,761
8/4/201440.9841.0940.9041.081,794
8/1/201440.8640.8740.8440.871,084
7/31/201441.3541.3741.0141.017,099
7/30/201441.4841.6041.4841.601,669
7/29/201441.8141.8941.8141.891,339
7/28/201441.9341.9341.9341.930
7/25/201441.9541.9541.9241.931,286
7/24/201442.1742.1742.0742.081,219
7/23/201441.9341.9341.8641.86738
7/22/201441.8041.8041.8041.80381
7/21/201441.2041.3441.2041.34851
7/18/201441.3941.3941.3941.39472
7/17/201441.4641.4641.1441.141,411
7/16/201441.6441.6441.6241.62564
7/15/201441.3741.3741.1641.292,398
7/14/201441.3241.3941.3241.385,010
7/11/201440.9640.9640.9640.96761
7/10/201440.8840.8840.8840.88536
7/9/201441.2141.2141.2041.201,181
7/8/201441.2741.2740.9941.072,150
7/7/201441.4341.4641.3341.403,203
7/3/201442.1242.1242.1242.120
7/2/201442.1242.1242.1242.120
7/1/201442.1942.1942.1242.121,139
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center