$36.59 +0.40 (%) RevenueShares Shs ADR Fund - NYSEARCA

Dec. 19, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTR historical data

Date Open High Low Close Volume
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
4/21/201140.8040.9440.7640.765,056
4/20/201140.4440.6037.1240.5114,328
4/19/201139.6539.7239.5439.726,011
4/18/201139.5439.5439.2139.4835,428
4/15/201140.3640.4540.2740.361,759
4/14/201140.2840.5140.2040.514,594
4/13/201140.6840.7340.3840.535,541
4/12/201140.4240.5140.3240.35258,531
4/11/201141.3641.3640.9140.934,939
4/8/201141.3741.3741.0341.135,463
4/7/201141.1641.1640.8440.924,235
4/6/201141.0141.0340.9541.002,029
4/5/201140.6140.8440.5340.845,362
4/4/201140.7940.8440.7040.8014,380
4/1/201140.6440.9940.6440.891,735
3/31/201140.5340.5640.3740.469,130
3/30/201140.4340.5940.4340.551,523
3/29/201140.0040.1640.0040.164,715
3/28/201140.2340.3340.1240.1211,838
3/25/201140.3340.4640.2340.236,924
3/24/201140.2040.5240.2040.503,516
3/23/201139.7940.2539.7940.162,502
3/22/201140.1440.1540.0440.062,727
3/21/201139.9840.1139.9840.021,924
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
Trading Center