$38.43 +0.83 (%) RevenueShares Shs ADR Fund - NYSEARCA

Nov. 21, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
9/14/201132.2132.5132.2132.501,094
9/13/201131.5631.8531.4031.7512,607
9/12/201131.3131.3130.9331.181,500
9/9/201131.7531.7831.6131.653,076
9/8/201132.8933.1932.7732.821,346
9/7/201133.0333.2432.9433.226,076
9/6/201131.8332.3931.7432.396,813
9/2/201133.0433.5233.0433.235,677
9/1/201134.6134.6134.1934.194,699
8/31/201134.4634.6934.2634.385,000
8/30/201133.9433.9833.6833.984,941
8/29/201133.3733.8633.3733.842,962
8/26/201132.4632.9232.2832.892,104
8/25/201132.7232.7832.6232.627,017
8/24/201133.2833.3533.0133.313,382
8/23/201132.6833.3132.6833.313,121
8/22/201132.4532.4632.3032.302,162
8/19/201132.3132.6232.2332.267,366
8/18/201133.2733.2732.4932.614,381
8/17/201134.6534.6834.3034.301,308
8/16/201134.0434.4233.9734.136,715
8/15/201134.5134.6134.3734.6130,504
8/12/201133.7833.9933.4633.7224,697
8/11/201132.2533.6332.2533.4434,670
8/10/201132.9332.9332.0432.048,749
8/9/201133.1833.1832.2633.036,118
8/8/201133.4833.4831.3332.0741,151
8/5/201134.8634.9533.1334.60268,334
8/4/201135.3835.4334.2734.3190,331
8/3/201136.7036.7936.0336.7911,837
8/2/201137.4737.4736.8236.8215,882
8/1/201137.8337.8337.3537.708,808
7/29/201137.8838.2237.8738.219,920
7/28/201138.1638.3838.0238.023,226
7/27/201138.4938.4938.0338.032,066
7/26/201138.8239.0838.8238.972,481
7/25/201138.5439.0338.5438.923,250
7/22/201138.8839.2438.7539.186,050
7/21/201138.8439.2238.8439.224,868
7/20/201138.2438.3638.2438.36421
7/19/201137.9038.0637.7938.062,090
7/18/201137.5637.5637.2437.406,679
7/15/201138.0638.1338.0438.131,567
7/14/201138.4738.5937.9837.993,993
7/13/201138.1638.8238.0138.296,075
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
Trading Center