REVENUESHARES ADR $36.79

down -0.22


23/5/2013 04:23 PM  |  NYSEARCA : RTR  |  Industries :
Type:

RTR historical data

Date Open High Low Close Volume
5/24/2011 38.50 38.91 38.50 38.91 23
5/23/2011 38.52 38.66 38.40 38.66 40
5/20/2011 39.43 39.50 39.09 39.50 43
5/19/2011 39.71 39.73 39.51 39.73 37
5/18/2011 39.37 39.65 39.37 39.60 46
5/17/2011 39.09 39.25 38.91 39.24 94
5/16/2011 39.43 39.49 39.24 39.24 15
5/13/2011 39.32 39.42 39.32 39.42 8
5/12/2011 39.64 40.20 39.64 40.04 17
5/11/2011 40.19 40.31 39.86 39.93 85
5/10/2011 40.45 40.55 40.45 40.47 49
5/9/2011 39.91 40.21 39.75 40.14 52
5/6/2011 40.31 40.52 39.94 40.01 80
5/5/2011 40.08 40.25 39.55 39.76 68
5/4/2011 41.06 41.06 40.66 40.66 60
5/3/2011 41.29 41.35 40.98 41.07 35
5/2/2011 41.98 41.98 41.55 41.55 13
4/29/2011 41.70 41.72 41.61 41.69 8
4/28/2011 41.26 41.56 41.26 41.55 39
4/27/2011 40.94 41.50 40.91 41.43 40
4/26/2011 40.84 41.15 40.84 41.13 56
4/25/2011 40.70 40.84 40.66 40.83 26
4/21/2011 40.80 40.94 40.76 40.76 51
4/20/2011 40.44 40.60 37.12 40.51 144
4/19/2011 39.65 39.72 39.54 39.72 61
4/18/2011 39.54 39.54 39.21 39.48 355
4/15/2011 40.36 40.45 40.27 40.36 18
4/14/2011 40.28 40.51 40.20 40.51 46
4/13/2011 40.68 40.73 40.38 40.53 56
4/12/2011 40.42 40.51 40.32 40.35 2586
4/11/2011 41.36 41.36 40.90 40.93 50
4/8/2011 41.37 41.37 41.03 41.13 55
4/7/2011 41.16 41.16 40.84 40.92 43
4/6/2011 41.01 41.03 40.95 41.00 21
4/5/2011 40.61 40.84 40.53 40.84 54
4/4/2011 40.79 40.84 40.70 40.80 144
4/1/2011 40.64 40.99 40.64 40.89 18
3/31/2011 40.53 40.56 40.37 40.46 92
3/30/2011 40.43 40.59 40.43 40.55 16
3/29/2011 40.00 40.16 40.00 40.16 48
3/28/2011 40.23 40.33 40.12 40.12 119
3/25/2011 40.33 40.46 40.23 40.23 70
3/24/2011 40.20 40.52 40.20 40.50 36
3/23/2011 39.79 40.25 39.79 40.16 25
3/22/2011 40.14 40.15 40.04 40.06 28
3/21/2011 39.98 40.11 39.98 40.02 20
3/18/2011 39.28 39.31 39.08 39.09 135
3/17/2011 38.96 38.99 38.72 38.87 457
3/16/2011 38.57 38.71 37.80 37.95 1266
3/15/2011 37.80 38.95 37.58 38.95 95
3/14/2011 39.48 39.66 39.22 39.66 328
3/11/2011 39.68 40.16 39.68 40.06 159
3/10/2011 40.41 40.41 40.03 40.04 109
3/9/2011 40.94 41.05 40.90 40.98 52
3/8/2011 40.93 41.23 40.93 41.11 32
3/7/2011 41.56 41.60 40.87 40.97 108
3/4/2011 41.49 41.49 41.14 41.33 70
3/3/2011 41.40 41.42 41.34 41.42 19
3/2/2011 40.97 41.15 40.85 40.94 48
3/1/2011 41.28 41.28 40.89 40.89 69
2/28/2011 41.54 41.54 41.26 41.28 74
2/25/2011 40.60 40.95 40.60 40.93 55
2/24/2011 41.08 41.50 40.21 40.46 92
2/23/2011 40.74 40.79 40.41 40.55 36
2/22/2011 41.08 41.17 38.91 40.44 218
2/18/2011 41.64 41.77 41.63 41.67 33
2/17/2011 41.35 41.68 41.33 41.59 510
2/16/2011 41.24 41.26 41.23 41.23 13
2/15/2011 40.70 40.85 40.64 40.72 81
2/14/2011 40.52 40.70 40.52 40.70 22
2/11/2011 40.29 40.57 40.27 40.45 203
2/10/2011 40.87 40.87 40.35 40.61 36
2/9/2011 40.95 40.95 40.70 40.70 30
2/8/2011 43.97 43.97 40.80 41.00 74
2/7/2011 40.77 40.80 40.68 40.75 49
2/4/2011 40.74 40.74 40.43 40.66 14
2/3/2011 40.68 40.76 40.41 40.76 30
2/2/2011 40.96 40.96 40.70 40.91 60
2/1/2011 40.50 40.88 40.50 40.85 23
1/31/2011 40.02 40.02 39.30 39.79 64
1/28/2011 40.18 40.18 39.24 39.29 43
1/27/2011 40.15 40.26 40.10 40.18 134
1/26/2011 39.92 40.01 39.82 39.88 20
1/25/2011 39.64 39.70 39.49 39.69 45
1/24/2011 39.61 39.99 39.61 39.82 33
1/21/2011 39.77 39.80 39.55 39.68 9
1/20/2011 39.26 39.26 39.19 39.26 5
1/19/2011 40.17 40.17 39.52 39.58 12
1/18/2011 39.98 39.98 39.72 39.88 548
1/14/2011 39.41 39.83 39.41 39.83 56
1/13/2011 39.58 39.64 39.54 39.55 86
1/12/2011 38.82 39.23 38.82 39.22 14
1/11/2011 38.16 38.38 38.16 38.30 33
1/10/2011 37.88 38.00 37.75 38.00 93
1/7/2011 38.23 38.38 37.99 38.10 16
1/6/2011 38.59 38.72 38.21 38.22 46
1/5/2011 38.43 38.58 38.43 38.50 31
1/4/2011 38.72 38.72 38.34 38.56 170
1/3/2011 38.42 38.64 38.42 38.55 50
12/31/2010 37.92 38.14 37.92 38.13 9
Marketplace
Trading Center