RevenueShares Shs ADR Fund $41.89

down 0.00


28/8/2014 03:15 PM  |  NYSEARCA : RTR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
3/5/201236.0336.0335.4635.575,653
3/2/201235.8735.9035.7835.862,751
3/1/201236.0636.1536.0636.092,422
2/29/201235.8235.9335.8035.802,156
2/28/201236.1236.1236.0736.071,000
2/27/201235.5835.7435.5835.74829
2/24/201236.1036.1035.9335.942,824
2/23/201235.6035.8235.6035.824,785
2/22/201235.6135.6135.5435.541,169
2/21/201235.7035.7635.5435.564,806
2/17/201235.6335.7635.6335.754,283
2/16/201235.1535.5635.1535.563,265
2/15/201235.1435.1534.9134.912,461
2/14/201234.9835.0234.8034.805,910
2/13/201235.2535.3735.2435.272,049
2/10/201234.8734.9334.7734.817,959
2/9/201235.6735.7635.5335.572,288
2/8/201235.6435.7435.6435.711,095
2/7/201235.4835.5335.4835.53507
2/6/201235.1335.2935.1335.293,944
2/3/201235.1835.4635.1835.463,878
2/2/201234.9635.0734.8334.9211,005
2/1/201234.6434.9834.6434.814,448
1/31/201234.1534.1533.9633.962,071
1/30/201233.9234.0133.8634.011,502
1/27/201234.4034.4034.3534.386,944
1/26/201234.9234.9234.6034.601,301
1/25/201233.8434.5333.8434.532,049
1/24/201234.0134.1833.7934.164,643
1/23/201234.4234.4234.3134.423,358
1/20/201233.9033.9733.9033.97770
1/19/201233.8633.9233.8633.901,817
1/18/201233.3233.4033.3233.40604
1/17/201232.9032.9632.9032.93623
1/13/201232.3132.5032.1632.506,703
1/12/201232.6032.7832.6032.761,372
1/11/201232.5632.6332.5632.631,467
1/10/201232.8432.9032.7332.774,379
1/9/201232.4432.4432.1532.2817,921
1/6/201232.5432.5432.1332.2946,286
1/5/201232.4932.4932.2032.453,544
1/4/201232.6532.7832.6332.774,315
1/3/201232.6032.9032.6032.863,953
12/30/201131.7431.7531.6631.711,741
12/29/201131.3631.5631.2231.483,768
12/28/201131.5931.6631.0731.125,557
12/27/201132.6032.6332.5132.513,634
12/23/201132.3432.5632.3432.552,947
12/22/201132.0332.4932.0332.436,117
12/21/201131.8431.9731.7431.974,445
12/20/201131.9232.0531.8731.996,875
12/19/201131.4931.5730.9731.006,516
12/16/201131.6431.6731.2831.446,249
12/15/201132.0032.0031.5431.5512,449
12/14/201131.4731.4931.3731.402,940
12/13/201132.3032.4131.7831.78575
12/12/201132.4132.4132.2532.287,968
12/9/201133.0033.4433.0033.366,665
12/8/201132.8132.8132.7632.76740
12/7/201133.6233.8833.6233.88356
12/6/201133.6333.7933.5433.7011,327
12/5/201133.9234.0533.5033.503,783
12/2/201133.6133.6733.2333.268,269
12/1/201133.2333.3533.0633.162,738
11/30/201133.0733.3332.9733.306,342
11/29/201131.5731.8831.4631.6833,252
11/28/201131.6431.6431.3231.424,748
11/25/201130.1730.6530.1630.561,100
11/23/201130.5730.5830.3030.306,228
11/22/201131.2831.4231.1531.286,923
11/21/201131.6231.6230.4831.499,791
11/18/201132.5632.5632.2932.352,810
11/17/201132.7332.8332.2032.281,970
11/16/201133.1033.2833.1033.281,722
11/15/201133.0933.4733.0933.403,165
11/14/201133.4833.4833.2833.28600
11/11/201133.6634.0433.5033.746,674
11/10/201132.9133.0932.8233.091,303
Trading Center