$36.93 0.00 (%) RevenueShares Shs ADR Fund - NYSEARCA

Oct. 20, 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
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
2/16/201141.2441.2641.2341.231,250
2/15/201140.7040.8540.6440.728,061
2/14/201140.5240.7040.5240.702,165
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
Trading Center