REVENUESHARES ADR $37.41


20/5/2013 02:20 PM  |  NYSEARCA : RTR  |  Industries :
Type:

RTR historical data

Date Open High Low Close Volume
12/29/2010 37.87 38.03 37.85 38.02 120
12/28/2010 37.74 37.84 37.74 37.84 23
12/27/2010 37.53 37.76 37.53 37.76 30
12/23/2010 37.75 37.88 37.75 37.88 36
12/22/2010 37.81 37.85 37.81 37.84 21
12/21/2010 37.76 37.84 37.74 37.74 94
12/20/2010 37.59 37.59 37.36 37.38 40
12/17/2010 37.29 37.33 37.18 37.33 34
12/16/2010 37.43 37.62 37.43 37.56 24
12/15/2010 37.71 37.71 37.38 37.45 29
12/14/2010 38.05 38.17 37.97 37.98 142
12/13/2010 37.84 38.10 37.84 37.97 34
12/10/2010 37.50 37.57 37.40 37.57 62
12/9/2010 37.49 37.51 37.28 37.37 53
12/8/2010 37.33 37.39 37.26 37.38 219
12/7/2010 37.72 37.80 37.31 37.31 53
12/6/2010 37.06 37.27 37.06 37.27 29
12/3/2010 37.08 37.34 37.08 37.34 155
12/2/2010 36.64 37.13 36.64 37.13 58
12/1/2010 36.29 36.50 36.20 36.48 166
11/30/2010 35.23 35.63 35.23 35.55 193
11/29/2010 35.62 35.93 35.49 35.93 164
11/26/2010 36.03 36.08 35.93 35.93 15
11/24/2010 36.56 36.75 36.49 36.75 32
11/23/2010 36.52 36.52 36.22 36.22 13
11/22/2010 37.29 37.35 36.91 37.35 37
11/19/2010 37.32 37.67 37.25 37.64 45
11/18/2010 37.72 37.73 37.64 37.69 47
11/17/2010 36.81 37.03 36.81 37.01 100
11/16/2010 37.39 37.39 36.57 36.67 34
11/15/2010 37.85 37.88 37.67 37.67 12
11/12/2010 38.00 38.00 37.50 37.72 29
11/11/2010 38.09 38.20 38.09 38.20 18
11/10/2010 38.42 38.50 38.01 38.50 81
11/9/2010 38.77 38.78 38.13 38.13 29
11/8/2010 38.41 38.59 38.37 38.57 55
11/5/2010 38.73 38.88 38.65 38.71 131
11/4/2010 38.76 38.87 38.70 38.85 47
11/3/2010 37.78 37.98 37.60 37.94 90
11/2/2010 37.69 37.76 37.66 37.74 42
11/1/2010 37.37 37.43 37.02 37.02 49
10/29/2010 37.13 37.28 37.13 37.27 16
10/28/2010 37.17 37.27 37.08 37.23 68
10/27/2010 36.94 37.00 36.56 36.74 90
10/26/2010 37.23 37.37 37.00 37.30 36
10/25/2010 37.66 37.66 37.36 37.42 33
10/22/2010 37.31 37.31 37.14 37.26 98
10/21/2010 37.57 37.72 37.20 37.21 70
10/20/2010 37.45 37.64 37.45 37.64 340
10/19/2010 37.09 37.17 36.21 36.79 30
10/18/2010 37.56 37.79 37.56 37.74 45
10/15/2010 37.49 37.60 37.49 37.59 80
10/14/2010 37.75 37.75 37.46 37.67 980
10/13/2010 37.58 37.77 37.49 37.49 178
10/12/2010 36.62 37.10 36.62 37.10 38
10/11/2010 37.27 37.27 37.02 37.02 19
10/8/2010 36.98 37.15 36.90 37.09 38
10/7/2010 37.10 37.10 36.75 36.92 160
10/6/2010 37.09 37.09 36.97 36.99 84
10/5/2010 36.93 37.03 36.84 37.00 30
10/4/2010 35.97 35.97 35.82 35.95 9
10/1/2010 36.48 36.65 36.43 36.61 60
9/30/2010 36.55 36.55 36.01 36.14 48
9/29/2010 36.25 36.35 36.10 36.23 48
9/28/2010 35.96 36.16 35.64 36.05 172
9/27/2010 36.13 36.18 35.91 36.16 29
9/24/2010 36.02 36.20 35.95 36.20 208
9/23/2010 35.17 35.59 35.17 35.33 417
9/22/2010 35.80 35.88 35.51 35.63 55
9/21/2010 35.92 36.01 35.60 35.84 800
9/20/2010 35.34 35.86 35.34 35.82 11
9/17/2010 35.45 35.45 35.21 35.24 21
9/16/2010 35.41 35.51 35.41 35.46 8
9/15/2010 35.39 35.46 35.39 35.45 25
9/14/2010 35.57 35.61 35.53 35.53 16
9/13/2010 35.29 35.35 35.19 35.23 68
9/10/2010 34.72 34.77 34.70 34.75 50
9/9/2010 34.84 34.84 34.48 34.61 21
9/8/2010 34.24 34.57 34.24 34.49 22
9/7/2010 34.37 34.37 34.04 34.04 29
9/3/2010 34.71 34.74 34.45 34.68 79
9/2/2010 33.93 34.15 33.92 34.14 139
9/1/2010 33.64 34.00 33.62 33.97 189
8/31/2010 32.74 32.92 32.74 32.77 69
8/30/2010 32.98 32.98 32.80 32.82 55
8/27/2010 33.00 33.33 32.47 33.32 62
8/26/2010 32.83 32.96 32.60 32.60 28
8/25/2010 32.38 32.67 32.11 32.66 261
8/24/2010 32.84 32.85 32.49 32.66 54
8/23/2010 33.81 33.81 33.38 33.38 57
8/20/2010 33.31 33.43 33.31 33.43 40
8/19/2010 34.31 34.31 33.67 33.81 91
8/18/2010 34.34 34.49 34.34 34.48 17
8/17/2010 34.31 34.52 34.31 34.52 7
8/16/2010 33.84 34.10 33.84 34.09 20
8/13/2010 34.00 34.19 33.96 33.99 202
8/12/2010 33.73 34.04 33.63 33.88 27
8/11/2010 34.28 34.28 34.05 34.05 16
8/10/2010 35.29 35.57 35.12 35.57 67
8/9/2010 35.87 35.91 35.87 35.91 7
Marketplace
Trading Center