$41.38 0.00 (%) RevenueShares Shs ADR Fund - NYSEARCA

Sep. 16, 2014 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
2/11/201140.2940.5740.2740.4520,298
2/10/201140.8740.8740.3540.613,544
2/9/201140.9540.9540.7040.702,924
2/8/201143.9743.9740.8041.007,320
2/7/201140.7740.8040.6840.754,826
2/4/201140.7440.7440.4340.661,353
2/3/201140.6840.7640.4140.762,918
2/2/201140.9640.9640.7040.915,989
2/1/201140.5040.8840.5040.852,217
1/31/201140.0240.0239.3039.796,304
1/28/201140.1840.1839.2439.294,234
1/27/201140.1540.2640.1040.1813,368
1/26/201139.9240.0139.8239.881,969
1/25/201139.6439.7039.4939.694,496
1/24/201139.6139.9939.6139.823,212
1/21/201139.7739.8039.5539.68900
1/20/201139.2639.2639.1939.26466
1/19/201140.1740.1739.5239.581,131
1/18/201139.9839.9839.7239.8854,770
1/14/201139.4139.8339.4139.835,584
1/13/201139.5839.6439.5439.558,508
1/12/201138.8239.2338.8239.221,372
1/11/201138.1638.3838.1638.303,252
1/10/201137.8838.0037.7538.009,281
1/7/201138.2338.3837.9938.101,574
1/6/201138.5938.7238.2138.224,593
1/5/201138.4338.5838.4338.503,064
1/4/201138.7238.7238.3438.5616,968
1/3/201138.4238.6438.4238.554,967
12/31/201037.9238.1437.9238.13891
12/30/201037.8937.9137.8337.863,818
12/29/201037.8738.0337.8538.0211,927
12/28/201037.7437.8437.7437.842,203
12/27/201037.5337.7637.5337.762,938
12/23/201037.7537.8837.7537.883,531
12/22/201037.8137.8537.8137.842,068
12/21/201037.7637.8437.7437.749,341
12/20/201037.5937.5937.3637.393,969
12/17/201037.2937.3337.1837.333,339
12/16/201037.4337.6237.4337.572,317
12/15/201037.7137.7137.3837.452,864
12/14/201038.0538.1737.9737.9814,191
12/13/201037.8438.1037.8437.973,388
12/10/201037.5037.5737.4037.576,177
12/9/201037.4937.5137.2837.375,225
12/8/201037.3337.3937.2637.3821,857
12/7/201037.7237.8037.3137.315,259
12/6/201037.0637.2737.0637.272,867
12/3/201037.0837.3437.0837.3415,467
12/2/201036.6437.1336.6437.135,769
12/1/201036.2936.5036.2036.4816,578
11/30/201035.2335.6335.2335.5519,264
11/29/201035.6235.9335.4935.9316,351
11/26/201036.0336.0835.9335.931,484
11/24/201036.5636.7536.4936.753,129
11/23/201036.5236.5236.2236.221,250
11/22/201037.2937.3536.9137.353,692
11/19/201037.3237.6737.2537.644,466
11/18/201037.7237.7337.6437.694,618
11/17/201036.8137.0336.8137.019,952
11/16/201037.3937.3936.5736.673,319
11/15/201037.8537.8837.6737.671,114
11/12/201038.0038.0037.5037.722,850
11/11/201038.0938.2038.0938.201,705
11/10/201038.4238.5038.0138.508,045
11/9/201038.7738.7838.1338.132,852
11/8/201038.4138.5938.3738.575,408
11/5/201038.7338.8838.6538.7113,016
11/4/201038.7638.8738.7038.854,653
11/3/201037.7837.9837.6037.948,977
11/2/201037.6937.7637.6637.744,163
11/1/201037.3737.4337.0237.024,872
10/29/201037.1337.2837.1337.271,558
10/28/201037.1737.2737.0837.236,780
10/27/201036.9437.0036.5636.748,945
10/26/201037.2337.3737.0037.303,541
10/25/201037.6637.6637.3637.423,242
10/22/201037.3137.3137.1437.269,782
10/21/201037.5737.7237.2037.216,931
10/20/201037.4537.6437.4537.6433,994
10/19/201037.0937.1736.2136.792,968
10/18/201037.5637.7937.5637.744,417
10/15/201037.4937.6037.4937.597,944
10/14/201037.7537.7537.4637.6797,911
10/13/201037.5837.7737.4937.4917,767
10/12/201036.6237.1036.6237.103,748
10/11/201037.2737.2737.0237.021,876
10/8/201036.9837.1536.9037.093,724
10/7/201037.1037.1036.7536.9215,964
10/6/201037.0937.0936.9736.998,378
10/5/201036.9337.0336.8437.002,916
10/4/201035.9735.9735.8235.95868
10/1/201036.4836.6536.4336.615,968
9/30/201036.5536.5536.0136.144,774
9/29/201036.2536.3536.1036.234,714
9/28/201035.9636.1635.6436.0517,126
9/27/201036.1336.1835.9136.162,833
9/24/201036.0236.2035.9536.2020,713
9/23/201035.1735.5935.1735.3341,696
9/22/201035.8035.8835.5135.635,483
Trading Center