$36.74 0.00 (%) RevenueShares Shs ADR Fund - NYSEARCA

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center