$31.90 0.00 (%) Oppenheimer Rev Shs ADR Revenue ETF -

Apr. 28, 2016 | 04:00 PM

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
4/28/201439.5439.5439.3339.5159,679
4/25/201439.3739.4639.3739.391,388
4/24/201439.5239.5239.5239.52303
4/23/201439.6539.6639.6339.632,001
4/22/201439.7739.7739.7239.721,182
4/21/201439.6839.6839.6539.65397
4/17/201439.5939.5939.5039.50722
4/16/201439.3939.4839.3939.48648
4/15/201438.9638.9638.6638.7917,407
4/14/201439.3139.5039.2939.348,477
4/11/201439.1339.1339.1339.13369
4/10/201439.4439.4739.4439.471,075
4/9/201439.2839.6539.2839.651,332
4/8/201439.2439.2439.2439.24691
4/7/201439.2339.2339.2339.23112
4/4/201439.2639.3339.2339.231,705
4/3/201439.5939.5939.1639.20530
4/2/201439.5239.5239.5139.521,502
4/1/201439.6039.6039.6039.60204
3/31/201439.2139.2139.2139.21636
3/28/201439.2039.2239.0039.002,694
3/27/201438.3938.7438.3938.741,014
3/26/201438.5538.5538.4338.433,335
3/25/201438.3038.4038.2438.401,838
3/24/201437.9237.9237.8937.89280
3/21/201438.1738.1738.1038.101,356
3/20/201437.3837.7037.3837.70495
3/19/201438.0938.0937.7237.72881
3/18/201438.0038.0038.0038.0074
3/17/201437.8938.0037.8938.00372
3/14/201437.6037.6837.6037.621,536
3/13/201438.0938.1037.5937.592,920
3/12/201438.0538.2438.0538.242,812
3/11/201438.7138.7138.5638.56894
3/10/201438.4538.4538.4538.45306
3/7/201438.9238.9238.7138.726,254
3/6/201439.0839.1739.0839.103,270
3/5/201438.7338.7338.7338.73175
3/4/201438.8938.8938.7438.851,406
3/3/201438.1038.1038.1038.100
2/28/201438.9239.0338.8338.831,571
2/27/201438.8838.8838.8838.88401
2/26/201438.8238.8238.5538.551,256
2/25/201438.6538.6538.6538.65797
2/24/201438.7838.9638.7838.81955
2/21/201438.6538.6538.6538.65224
2/20/201438.6138.6638.6138.66663
2/19/201438.5338.5338.5338.531,452
2/18/201438.4738.4738.4438.44874
2/14/201438.1538.1538.1538.150
2/13/201437.8638.0637.8638.065,897
2/12/201437.9237.9737.9237.972,972
2/11/201437.6237.8637.6237.862,985
2/10/201437.2237.2237.2237.22369
2/7/201437.2637.3337.1037.332,784
2/6/201436.8536.8536.8536.85641
2/5/201436.3936.4036.3936.40660
2/4/201436.2836.2836.2836.28487
2/3/201436.4836.5236.0136.012,137
1/31/201436.5136.9036.5136.842,349
1/30/201437.2437.3437.2437.321,537
1/29/201437.1137.2237.1137.201,584
1/28/201437.4237.5537.4237.521,789
1/27/201437.5337.5337.1237.122,681
1/24/201437.9237.9237.6537.65697
1/23/201438.3738.3738.2638.351,152
1/22/201438.7738.7738.7138.73712
1/21/201438.8838.8838.5338.593,602
1/17/201438.6038.6038.6038.6050
1/16/201438.6638.6638.5638.60907
1/15/201438.6738.7138.5838.6310,151
1/14/201438.5038.6338.4638.631,312
1/13/201438.5938.5938.3038.301,271
1/10/201438.5038.6838.4938.665,062
1/9/201438.1638.1638.1638.16317
1/8/201438.3938.3938.3338.381,529
1/7/201438.3738.3938.3738.39798
1/6/201438.2238.3638.2238.241,939
1/3/201438.5838.5838.3038.306,291
1/2/201439.0939.0939.0939.09116
12/31/201339.0139.0938.9939.09977
12/30/201338.9138.9138.8938.89340
12/27/201338.9739.0138.7738.8824,120
12/26/201338.9939.0538.9639.051,716
12/24/201338.6538.9038.6538.901,343
12/23/201338.8538.8538.7438.74781
12/20/201338.5038.5038.5038.50355
12/19/201338.1338.3638.1338.361,819
12/18/201338.0238.3637.9738.361,699
12/17/201337.8337.8337.8337.831,392
12/16/201338.0638.1238.0638.12573
12/13/201337.7537.8637.7537.862,053
12/12/201337.8037.8037.8037.80318
12/11/201338.0538.4338.0538.43314
12/10/201338.5938.5938.5938.59460
12/9/201338.7538.7538.7338.731,015
12/6/201338.3538.7138.3538.711,126
12/5/201338.1038.1038.1038.100
12/4/201338.3538.3538.2238.241,979
12/3/201338.3338.3638.3138.31520
  • Showing 501-600 of 1,252 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center