REVENUESHARES ADR $37.01

down -0.39


22/5/2013 04:22 PM  |  NYSEARCA : RTR  |  Industries :
Type:

RTR historical data

Date Open High Low Close Volume
3/17/2010 37.14 37.24 37.05 37.11 171
3/16/2010 36.60 36.88 36.54 36.88 49
3/15/2010 36.43 36.43 36.15 36.27 79
3/12/2010 36.77 36.77 36.56 36.68 716
3/11/2010 36.24 36.44 36.19 36.44 55
3/10/2010 36.03 36.41 36.03 36.26 165
3/9/2010 35.90 36.15 35.90 35.95 355
3/8/2010 36.15 36.15 35.98 36.09 99
3/5/2010 35.66 36.02 35.59 36.02 117
3/4/2010 35.44 35.44 35.05 35.23 24
3/3/2010 35.26 35.62 35.26 35.41 91
3/2/2010 34.85 35.13 34.85 34.96 37
3/1/2010 34.45 34.67 34.40 34.57 43
2/26/2010 34.14 34.32 34.11 34.32 8
2/25/2010 33.70 34.12 33.63 34.12 55
2/24/2010 34.29 34.47 34.20 34.37 58
2/23/2010 34.59 34.59 34.02 34.08 34
2/22/2010 34.97 34.97 34.70 34.83 44
2/19/2010 34.49 34.77 34.41 34.68 32
2/18/2010 34.76 35.00 34.76 35.00 113
2/17/2010 34.89 34.89 34.62 34.62 34
2/16/2010 34.12 34.59 34.12 34.59 10
2/12/2010 33.59 33.93 33.59 33.93 226
2/11/2010 33.65 34.20 33.62 34.20 62
2/10/2010 33.91 33.91 33.60 33.80 49
2/9/2010 33.71 34.23 33.38 33.96 102
2/8/2010 33.31 33.38 33.10 33.18 40
2/5/2010 33.16 33.53 32.74 33.53 265
2/4/2010 34.64 34.70 33.89 33.91 344
2/3/2010 35.46 35.51 35.22 35.37 1021
2/2/2010 35.39 35.70 35.26 35.68 60
2/1/2010 35.07 35.17 34.99 35.17 78
1/29/2010 34.88 35.09 34.30 34.38 164
1/28/2010 35.37 35.37 34.64 34.88 969
1/27/2010 35.19 35.37 34.94 35.37 22
1/26/2010 35.42 35.84 35.42 35.73 105
1/25/2010 36.05 36.21 35.94 35.96 39
1/22/2010 35.91 36.10 35.37 35.52 650
1/21/2010 36.94 37.00 36.03 36.22 238
1/20/2010 37.22 37.39 36.71 36.97 1029
1/19/2010 37.49 38.04 37.49 38.04 94
1/15/2010 37.94 37.94 37.41 37.52 70
1/14/2010 38.00 38.17 38.00 38.17 62
1/13/2010 37.84 37.94 37.61 37.94 46
1/12/2010 37.76 37.78 37.52 37.62 53
1/11/2010 38.08 38.08 37.81 37.97 53
1/8/2010 37.54 37.74 37.50 37.74 43
1/7/2010 37.38 37.50 37.26 37.46 75
1/6/2010 37.49 37.70 37.46 37.64 63
1/5/2010 37.46 37.53 37.38 37.50 54
1/4/2010 36.91 37.36 36.91 37.36 63
12/31/2009 36.59 36.59 36.37 36.38 105
12/30/2009 36.29 36.44 36.29 36.35 116
12/29/2009 36.84 36.84 36.50 36.60 135
12/28/2009 36.94 36.94 36.81 36.84 40
12/24/2009 36.64 36.80 36.64 36.77 23
12/23/2009 36.51 36.61 36.41 36.61 77
12/22/2009 36.24 36.36 36.18 36.29 79
12/21/2009 35.96 36.24 35.96 36.05 88
12/18/2009 35.85 36.00 35.66 35.72 33
12/17/2009 36.10 36.19 35.77 35.83 116
12/16/2009 36.55 36.81 36.55 36.59 47
12/15/2009 36.12 36.41 36.12 36.29 33
12/14/2009 36.41 36.50 36.27 36.45 44
12/11/2009 36.20 36.26 36.09 36.18 60
12/10/2009 36.14 36.19 36.00 36.13 208
12/9/2009 35.91 35.95 35.64 35.91 92
12/8/2009 36.29 36.29 36.02 36.06 571
12/7/2009 36.89 36.99 36.72 36.72 66
12/4/2009 37.43 37.55 36.80 37.00 89
12/3/2009 37.44 37.44 36.99 36.99 223
12/2/2009 37.18 37.18 36.92 36.99 170
12/1/2009 36.81 37.08 36.78 37.00 49
11/30/2009 35.99 36.10 35.68 36.04 966
11/27/2009 35.46 36.17 34.45 36.14 736
11/25/2009 37.05 37.24 37.05 37.22 25
11/24/2009 36.97 36.97 36.57 36.73 453
11/23/2009 37.05 37.31 36.95 36.98 72
11/20/2009 36.25 36.36 36.14 36.36 135
11/19/2009 36.53 36.74 36.35 36.74 97
11/18/2009 37.35 37.53 37.24 37.40 68
11/17/2009 37.37 37.53 37.11 37.53 205
11/16/2009 37.35 37.70 37.35 37.57 56
11/13/2009 36.74 37.13 36.63 36.92 197
11/12/2009 36.99 37.24 36.62 36.64 185
11/11/2009 37.42 37.42 37.05 37.19 77
11/10/2009 36.92 37.17 36.87 37.10 88
11/9/2009 37.09 37.28 37.09 37.21 41
11/6/2009 35.91 36.08 35.91 36.08 11
11/5/2009 35.95 36.11 35.95 36.11 25
11/4/2009 35.71 35.92 35.52 35.57 58
11/3/2009 34.90 35.29 34.83 35.29 41
11/2/2009 35.21 35.72 34.76 35.00 38
10/30/2009 35.83 35.89 34.87 34.98 121
10/29/2009 35.92 36.46 35.92 36.45 38
10/28/2009 35.88 35.89 35.09 35.12 122
10/27/2009 36.63 36.63 36.00 36.25 33
10/26/2009 37.38 37.44 36.34 36.44 178
10/23/2009 37.54 37.54 37.28 37.32 12
10/22/2009 37.23 37.93 37.23 37.89 32
Marketplace
Trading Center