$32.35 +0.24 (%) Oppenheimer Rev Shs ADR Revenue ETF - NYSE ARCA

Dec. 5, 2016 | 12:13 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
2/13/201437.8638.0637.8638.065,897
2/12/201437.9237.9737.9237.972,972
2/11/201437.6237.8637.6237.862,985
2/10/201437.2237.2237.2237.22369
2/7/201437.2637.3337.1037.332,784
2/6/201436.8536.8536.8536.85641
2/5/201436.3936.4036.3936.40660
2/4/201436.2836.2836.2836.28487
2/3/201436.4836.5236.0136.012,137
1/31/201436.5136.9036.5136.842,349
1/30/201437.2437.3437.2437.321,537
1/29/201437.1137.2237.1137.201,584
1/28/201437.4237.5537.4237.521,789
1/27/201437.5337.5337.1237.122,681
1/24/201437.9237.9237.6537.65697
1/23/201438.3738.3738.2638.351,152
1/22/201438.7738.7738.7138.73712
1/21/201438.8838.8838.5338.593,602
1/17/201438.6038.6038.6038.6050
1/16/201438.6638.6638.5638.60907
1/15/201438.6738.7138.5838.6310,151
1/14/201438.5038.6338.4638.631,312
1/13/201438.5938.5938.3038.301,271
1/10/201438.5038.6838.4938.665,062
1/9/201438.1638.1638.1638.16317
1/8/201438.3938.3938.3338.381,529
1/7/201438.3738.3938.3738.39798
1/6/201438.2238.3638.2238.241,939
1/3/201438.5838.5838.3038.306,291
1/2/201439.0939.0939.0939.09116
12/31/201339.0139.0938.9939.09977
12/30/201338.9138.9138.8938.89340
12/27/201338.9739.0138.7738.8824,120
12/26/201338.9939.0538.9639.051,716
12/24/201338.6538.9038.6538.901,343
12/23/201338.8538.8538.7438.74781
12/20/201338.5038.5038.5038.50355
12/19/201338.1338.3638.1338.361,819
12/18/201338.0238.3637.9738.361,699
12/17/201337.8337.8337.8337.831,392
12/16/201338.0638.1238.0638.12573
12/13/201337.7537.8637.7537.862,053
12/12/201337.8037.8037.8037.80318
12/11/201338.0538.4338.0538.43314
12/10/201338.5938.5938.5938.59460
12/9/201338.7538.7538.7338.731,015
12/6/201338.3538.7138.3538.711,126
12/5/201338.1038.1038.1038.100
12/4/201338.3538.3538.2238.241,979
12/3/201338.3338.3638.3138.31520
12/2/201338.9438.9438.8338.841,282
11/29/201339.2339.2339.2339.23125
11/27/201339.0139.1039.0139.051,136
11/26/201338.8638.8638.8238.82794
11/25/201339.1439.1439.0939.121,410
11/22/201339.4239.4239.3739.381,711
11/21/201339.2039.2439.2039.231,700
11/20/201339.1939.1939.1939.19100
11/19/201339.2439.2839.2339.28863
11/18/201339.4839.5539.4739.551,001
11/15/201338.2138.2138.2138.210
11/14/201338.2138.2138.2138.210
11/13/201338.2138.2138.2138.210
11/12/201338.1938.2138.1438.2150,622
11/11/201338.4538.4638.3638.46738
11/8/201338.1838.1838.1838.180
11/7/201338.1838.1838.1838.18225
11/6/201338.8238.8238.7938.79942
11/5/201338.4138.6138.4138.61571
11/4/201338.6938.9238.6938.92680
11/1/201338.6338.6338.5238.52708
10/31/201339.0939.0938.9938.99348
10/30/201339.1039.1039.1039.100
10/29/201339.0139.1039.0139.10788
10/28/201338.8438.9438.8138.931,735
10/25/201338.8938.8938.7838.78631
10/24/201338.8838.8838.7838.821,810
10/23/201338.8338.8338.8338.83406
10/22/201338.9538.9538.9538.950
10/21/201338.9639.0038.8638.951,615
10/18/201339.0339.0338.9438.941,773
10/17/201338.5938.8038.5438.7655,787
10/16/201338.3338.4238.3338.421,052
10/15/201338.2238.2938.0738.18937
10/14/201338.3738.3738.3038.303,500
10/11/201338.0838.0838.0838.08130
10/10/201337.2537.9937.2537.981,100
10/9/201336.9037.3236.9037.301,589
10/8/201337.0837.1137.0237.021,750
10/7/201337.5337.5337.4537.45288
10/4/201337.6137.7537.6137.75235
10/3/201337.6337.6337.5137.51525
10/2/201337.7837.7837.7837.780
10/1/201337.7837.7837.7837.780
9/30/201337.7837.7837.7837.78145
9/27/201338.0938.0938.0938.090
9/26/201338.0938.0938.0938.091,121
9/25/201338.0738.0738.0738.07219
9/24/201338.1738.1838.0138.01600
9/23/201338.1238.1238.1238.120
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center