$39.51 -0.21 (%) RevenueShares Shs ADR Fund - NYSEARCA

Sep. 30, 2014 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
9/27/201233.6834.0033.6833.984,945
9/26/201233.4933.5833.4033.561,630
9/25/201234.3134.4934.1234.127,235
9/24/201234.2034.3034.1834.303,011
9/21/201234.6234.6434.5334.53956
9/20/201234.2934.4734.2934.421,387
9/19/201234.6734.8434.6734.743,840
9/18/201234.6034.6634.5734.61970
9/17/201235.1835.1835.1835.180
9/14/201235.1435.5635.1435.182,860
9/13/201234.0234.8034.0234.804,056
9/12/201233.9934.1033.9934.031,568
9/11/201233.7533.9033.7533.906,770
9/10/201233.6633.6633.3733.394,011
9/7/201233.6033.6733.5533.643,671
9/6/201232.7533.0032.7532.992,743
9/5/201232.2332.2332.1532.152,154
9/4/201232.4232.4232.2332.231,658
8/31/201232.5432.6732.5232.603,743
8/30/201232.3932.3932.3432.384,711
8/29/201232.7232.7232.6332.663,321
8/28/201232.7332.8632.7332.823,708
8/27/201232.8732.9732.8432.852,528
8/24/201232.6732.8832.6532.831,477
8/23/201232.9932.9932.8532.89530
8/22/201233.0233.0832.8932.895,204
8/21/201233.4933.4933.2233.22600
8/20/201233.2433.2432.9833.233,105
8/17/201233.1533.2233.1533.191,592
8/16/201232.8433.1432.7933.097,232
8/15/201232.6432.7032.6432.68778
8/14/201232.7932.8132.7532.774,832
8/13/201232.6332.7832.6332.741,072
8/10/201232.6632.9532.6632.954,847
8/9/201232.7632.9432.7632.817,513
8/8/201232.5332.8132.5332.7611,714
8/7/201232.8232.8232.8232.82220
8/6/201232.1732.4532.0432.306,692
8/3/201231.8632.0531.8431.999,996
8/2/201230.9031.1730.7930.7919,070
8/1/201231.4931.6631.4931.491,922
7/31/201231.4731.6031.4331.453,852
7/30/201231.4831.5831.4831.583,092
7/27/201231.5131.5131.5131.51260
7/26/201230.6130.7730.5530.773,840
7/25/201229.9030.0529.8630.052,283
7/24/201229.9929.9929.7329.911,975
7/23/201230.0630.2829.6230.2823,879
7/20/201230.9530.9530.8630.87744
7/19/201231.4931.5731.4231.532,586
7/18/201231.2231.3131.2031.294,176
7/17/201230.9531.1930.8431.142,853
7/16/201230.9831.0930.9831.031,314
7/13/201230.7430.9830.7430.98570
7/12/201230.2730.6730.2730.671,355
7/11/201230.9831.0530.8731.021,539
7/10/201230.8930.8930.6830.681,525
7/9/201230.8631.0330.8631.03993
7/6/201231.2231.2231.0931.194,054
7/5/201231.7931.9731.6631.862,928
7/3/201232.2432.3932.2432.39854
7/2/201231.7432.0031.4731.4712,722
6/29/201231.7131.7931.5731.7922,172
6/28/201230.4230.6530.3430.653,498
6/27/201230.6830.7530.5730.692,028
6/26/201230.3330.4630.3330.46858
6/25/201230.4230.4230.2630.26336
6/22/201231.0431.1331.0031.13495
6/21/201231.2131.2331.0931.09554
6/20/201231.8931.9331.7331.73920
6/19/201231.7831.8531.7431.852,820
6/18/201230.9431.0930.9431.06719
6/15/201230.9531.1530.9531.118,260
6/14/201230.5030.6730.4630.652,172
6/13/201230.5030.7030.5030.701,965
6/12/201230.2630.6030.2630.6027,763
6/11/201230.8030.8030.2130.212,336
6/8/201230.4630.4630.4630.460
6/7/201230.6230.7230.4630.463,023
6/6/201230.1530.4530.1530.4551,680
6/5/201229.4429.5829.4229.554,018
6/4/201229.4029.4329.2229.433,502
6/1/201229.3629.4329.2229.252,529
5/31/201229.6029.8929.4929.893,140
5/30/201229.9930.0029.8129.812,717
5/29/201230.6530.6530.3630.511,311
5/25/201230.1730.2430.1730.192,399
5/24/201230.5030.5030.0830.088,580
5/23/201229.9030.2729.9030.27581
5/22/201230.9130.9130.6330.632,045
5/21/201230.5130.6530.5130.651,767
5/18/201230.4830.4830.2130.21452
5/17/201230.4030.6330.2530.251,017
5/16/201231.0431.1730.7330.732,158
5/15/201230.9530.9530.8830.88380
5/14/201231.4331.5531.3431.342,558
5/11/201232.1432.4232.0132.031,196
5/10/201232.4132.5632.3032.3049,448
5/9/201231.9632.2431.7032.1943,335
5/8/201232.5432.5932.2132.42961
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center