$41.05 0.00 (%) RevenueShares Shs ADR Fund - NYSEARCA

Sep. 19, 2014 | 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
7/12/201137.8938.0837.8537.853,736
7/11/201138.2838.2838.0638.061,404
7/8/201139.2739.3039.1039.226,673
7/7/201139.7639.8139.6539.706,620
7/6/201139.3539.4139.1439.325,603
7/5/201139.9539.9539.5739.662,548
7/1/201139.6340.2239.6340.291,861
6/30/201139.6339.8639.6339.831,536
6/29/201138.9139.2538.9139.251,824
6/28/201138.6538.6638.4838.5419,422
6/27/201138.0938.2237.9838.224,290
6/24/201137.8237.8837.7437.86635
6/23/201137.1038.1235.5838.1212,288
6/22/201138.7538.8238.5938.74724
6/21/201138.4838.8138.4438.727,827
6/20/201138.0138.0737.9437.943,001
6/17/201138.2138.2538.0338.052,616
6/16/201137.7238.0037.5037.808,158
6/15/201138.3438.3437.9038.055,006
6/14/201139.6439.6438.9739.036,884
6/13/201138.6338.6338.2038.2032,194
6/10/201138.3138.4438.2438.422,347
6/9/201138.9339.2638.9339.252,149
6/8/201139.1239.1238.8438.901,358
6/7/201139.4839.4839.2739.273,209
6/6/201139.1139.2638.8638.8710,559
6/3/201139.1939.6439.1539.384,872
6/2/201139.4339.6439.1839.4713,671
6/1/201139.7039.7039.3439.394,811
5/31/201140.3740.5140.1840.235,417
5/27/201139.7239.8639.6839.681,521
5/26/201139.1539.4439.1539.442,131
5/25/201138.6039.2238.6039.205,026
5/24/201138.5038.9138.5038.912,290
5/23/201138.5238.6638.4038.663,958
5/20/201139.4339.5039.0939.504,260
5/19/201139.7139.7339.5139.733,689
5/18/201139.3739.6539.3739.604,570
5/17/201139.0939.2538.9139.249,325
5/16/201139.4339.4939.2439.241,409
5/13/201139.3239.4239.3239.42765
5/12/201139.6440.2039.6440.041,660
5/11/201140.1940.3139.8639.938,488
5/10/201140.4540.5540.4540.464,870
5/9/201139.9140.2139.7540.145,111
5/6/201140.3140.5239.9440.017,988
5/5/201140.0840.2539.5539.766,778
5/4/201141.0641.0640.6640.665,951
5/3/201141.2941.3540.9841.073,466
5/2/201141.9841.9841.5541.551,234
4/29/201141.7041.7241.6141.69769
4/28/201141.2641.5641.2641.553,875
4/27/201140.9441.5040.9141.433,911
4/26/201140.8441.1540.8441.135,567
4/25/201140.7040.8440.6640.832,527
4/21/201140.8040.9440.7640.765,056
4/20/201140.4440.6037.1240.5114,328
4/19/201139.6539.7239.5439.726,011
4/18/201139.5439.5439.2139.4835,428
4/15/201140.3640.4540.2740.361,759
4/14/201140.2840.5140.2040.514,594
4/13/201140.6840.7340.3840.535,541
4/12/201140.4240.5140.3240.35258,531
4/11/201141.3641.3640.9140.934,939
4/8/201141.3741.3741.0341.135,463
4/7/201141.1641.1640.8440.924,235
4/6/201141.0141.0340.9541.002,029
4/5/201140.6140.8440.5340.845,362
4/4/201140.7940.8440.7040.8014,380
4/1/201140.6440.9940.6440.891,735
3/31/201140.5340.5640.3740.469,130
3/30/201140.4340.5940.4340.551,523
3/29/201140.0040.1640.0040.164,715
3/28/201140.2340.3340.1240.1211,838
3/25/201140.3340.4640.2340.236,924
3/24/201140.2040.5240.2040.503,516
3/23/201139.7940.2539.7940.162,502
3/22/201140.1440.1540.0440.062,727
3/21/201139.9840.1139.9840.021,924
3/18/201139.2839.3139.0839.0913,426
3/17/201138.9638.9938.7238.8745,612
3/16/201138.5738.7137.8037.95126,577
3/15/201137.8038.9537.5838.959,433
3/14/201139.4839.6639.2239.6632,711
3/11/201139.6840.1639.6840.0615,893
3/10/201140.4140.4140.0340.0410,865
3/9/201140.9441.0540.9040.985,113
3/8/201140.9341.2340.9341.113,189
3/7/201141.5641.6040.8740.9710,782
3/4/201141.4941.4941.1441.336,961
3/3/201141.4041.4241.3441.421,839
3/2/201140.9741.1540.8540.944,709
3/1/201141.2841.2840.8940.896,893
2/28/201141.5441.5441.2641.287,389
2/25/201140.6040.9540.6040.935,450
2/24/201141.0841.5040.2140.469,130
2/23/201140.7440.7940.4140.553,600
2/22/201141.0841.1738.9140.4421,780
2/18/201141.6441.7741.6341.673,249
2/17/201141.3541.6841.3341.5950,949
Trading Center