$36.24 +0.05 (%) RevenueShares Shs ADR Fund - NYSEARCA

Dec. 19, 2014 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
5/7/201232.7033.0732.7033.073,647
5/4/201233.0633.1132.7032.746,360
5/3/201233.6533.6533.2333.357,369
5/2/201233.6433.6733.4533.672,796
5/1/201233.8834.1833.8834.164,809
4/30/201233.7633.8533.7633.812,100
4/27/201233.9134.1533.9134.061,065
4/26/201233.6933.8733.6933.871,790
4/25/201233.5933.6033.5933.60400
4/24/201233.4333.4333.3033.308,034
4/23/201233.0333.1332.7633.131,494
4/20/201233.8033.8033.8033.8020,300
4/19/201233.7133.8133.4033.541,600
4/18/201233.5533.7233.5533.692,649
4/17/201233.8733.9333.8733.881,298
4/16/201233.6333.6333.2233.333,531
4/13/201233.5933.5933.3133.401,639
4/12/201233.6633.9233.6633.92336
4/11/201233.6433.6433.4133.411,295
4/10/201233.0033.0032.9332.93403
4/9/201233.7933.9233.6633.882,468
4/5/201234.1634.1634.0034.013,825
4/4/201234.1434.1434.1134.14541
4/3/201235.4035.5034.8235.0212,628
4/2/201235.0835.7435.0835.663,164
3/30/201235.1635.1935.1135.166,321
3/29/201234.8334.9534.6334.952,042
3/28/201235.0935.0935.0935.09732
3/27/201235.9035.9035.6635.704,337
3/26/201235.7636.0335.7535.973,656
3/23/201235.2935.3935.2935.37653
3/22/201235.1435.1435.1335.13672
3/21/201235.9035.9035.9035.900
3/20/201235.8237.1635.6235.907,044
3/19/201236.2136.4536.2136.391,816
3/16/201236.2036.2036.1436.14395
3/15/201235.6135.8735.5835.864,662
3/14/201235.8135.8135.5035.50654
3/13/201235.6235.6835.5435.54862
3/12/201235.0535.1334.9535.131,901
3/9/201235.3335.3535.2635.261,578
3/8/201235.1935.3535.0435.35867
3/7/201234.4934.7134.4934.681,098
3/6/201234.9334.9334.2234.343,963
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center