$38.41 +0.14 (%) RevenueShares Shs ADR Fund - NYSEARCA

Nov. 26, 2014 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
11/9/201132.9533.3532.6732.7618,632
11/8/201134.1434.5934.1434.531,430
11/7/201134.1334.1333.7933.991,107
11/4/201133.8933.8933.6133.89463
11/3/201133.7033.7033.7033.700
11/2/201133.7033.8233.3933.702,126
11/1/201132.7533.3432.7533.263,956
10/31/201135.1735.3834.8334.856,341
10/28/201135.9735.9835.9735.98500
10/27/201136.0136.6135.8236.448,101
10/26/201134.1934.5333.8434.5313,927
10/25/201134.2134.3833.9033.9910,878
10/24/201134.1334.4734.1334.324,026
10/21/201133.4733.8633.4733.863,779
10/20/201132.8233.0032.4433.008,095
10/19/201133.5433.5433.0233.021,735
10/18/201132.4833.6032.4833.6013,549
10/17/201133.1033.1032.8432.845,304
10/14/201133.5933.5933.3233.482,380
10/13/201132.6933.1632.6933.032,488
10/12/201133.2033.3932.7433.398,121
10/11/201132.2732.4932.0632.4213,122
10/10/201131.8532.4731.8532.472,013
10/7/201131.5831.7531.2331.236,770
10/6/201131.2531.5831.2531.583,818
10/5/201130.0930.7129.2230.709,912
10/4/201129.0029.7328.9729.705,800
10/3/201130.6330.7329.7129.719,356
9/30/201131.1331.2231.1131.217,825
9/29/201131.5631.7531.3831.754,848
9/28/201133.1533.1631.4631.462,995
9/27/201132.2132.4331.7131.7237,749
9/26/201130.8731.2630.5631.2516,001
9/23/201129.9730.3529.9730.352,666
9/22/201130.1732.7528.9329.939,696
9/21/201131.9132.0431.9132.031,485
9/20/201132.1232.6932.1232.585,163
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center