RevenueShares Ultra Dividend Fund Historical Stock Prices

(ETF)
RDIV 
$28.87
*  
0.23
0.79%
Get RDIV Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading RDIV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.82  28.896  28.666  28.87 13,215
07/06/2015 28.82 28.896 28.666 28.87 13,215
07/02/2015 28.98 29.234 28.98 29.1 99,043
07/01/2015 28.8999 28.9299 28.82 28.92 42,535
06/30/2015 28.91 28.9299 28.78 28.8399 16,666
06/29/2015 28.95 29.219 28.78 28.836 22,717
06/26/2015 29.05 29.1399 28.91 29.13 13,956
06/25/2015 29.21 29.2299 28.94 28.94 12,201
06/24/2015 29.3557 29.3557 29.2676 29.2676 4,214
06/23/2015 29.73 29.73 29.441 29.4499 12,585
06/22/2015 29.59 29.7 29.57 29.57 2,906
06/19/2015 29.54 29.54 29.41 29.41 7,852
06/18/2015 29.34 29.6 29.34 29.56 6,808
06/17/2015 29.2418 29.3272 29.11 29.3272 1,808
06/16/2015 29.02 29.1731 29.02 29.1731 13,065
06/15/2015 28.9694 29.12 28.91 29.0204 15,012
06/12/2015 29.1901 29.1999 29.1255 29.17 24,232
06/11/2015 29.49 29.49 29.3401 29.3501 9,901
06/10/2015 29.27 29.4668 29.27 29.4 10,914
06/09/2015 29.31 29.31 29.14 29.14 15,218
06/08/2015 29.18 29.2495 29.17 29.1953 6,556
06/05/2015 29.3529 29.3599 29.2204 29.2204 7,535
06/04/2015 29.62 29.7055 29.4705 29.4855 19,449
06/03/2015 29.78 29.9137 29.7072 29.7599 21,005
06/02/2015 29.77 29.9999 29.77 29.9 6,969
06/01/2015 29.9694 30.01 29.89 29.89 5,547
05/29/2015 30.092 30.093 29.94 29.9689 2,657
05/28/2015 30.03 30.13 30 30.13 19,790
05/27/2015 30.12 30.1581 30.1 30.13 2,889
05/26/2015 29.997 30.02 29.9 29.9898 10,883
05/22/2015 30.2917 30.32 30.2799 30.29 2,292
05/21/2015 30.3 30.4499 30.3 30.42 14,409
05/20/2015 30.42 30.4403 30.3355 30.35 4,592
05/19/2015 30.47 30.47 30.2601 30.2736 5,965
05/18/2015 30.58 30.58 30.3772 30.4328 9,616
05/15/2015 30.3201 30.556 30.3201 30.5304 6,036
05/14/2015 30.34 30.4295 30.2993 30.36 9,520
05/13/2015 30.28 30.28 30.0899 30.0899 6,071
05/12/2015 29.99 30.1699 29.96 30.1472 13,596
05/11/2015 30.34 30.3804 30.148 30.1696 8,934
05/08/2015 30.39 30.4499 30.291 30.3899 9,597
05/07/2015 30.01 30.2068 29.92 30.1207 7,496
05/06/2015 30.15 30.25 29.9701 30.13 22,983
05/05/2015 30.55 30.58 30.25 30.2604 9,059
05/04/2015 30.56 30.69 30.56 30.6 6,718
05/01/2015 30.59 30.6362 30.4401 30.6362 59,175
04/30/2015 30.48 30.5896 30.37 30.4879 5,004
04/29/2015 30.47 30.5658 30.38 30.5658 10,421
04/28/2015 30.27 30.67 30.27 30.67 14,600
04/27/2015 30.64 30.64 30.29 30.29 63,822
04/24/2015 30.6 30.6 30.51 30.5382 7,714
04/23/2015 30.36 30.62 30.3495 30.5328 5,399
04/22/2015 30.33 30.3699 30.16 30.3067 4,465
04/21/2015 30.5 30.5 30.18 30.2 7,632
04/20/2015 30.29 30.49 30.29 30.4 9,883
04/17/2015 30.25 30.2694 30.024 30.11 6,817
04/16/2015 30.42 30.5 30.2256 30.364 4,190
04/15/2015 30.18 30.4394 30.18 30.3264 12,389
04/14/2015 29.9 30.0794 29.8392 30.0436 14,935
04/13/2015 29.87 29.9555 29.812 29.812 5,262
04/10/2015 29.95 30.02 29.88 29.97 11,784
04/09/2015 29.81 29.894 29.71 29.89 7,717
04/08/2015 29.83 29.8593 29.72 29.7586 11,266
04/07/2015 30.06 30.06 29.81 29.81 10,060
04/06/2015 29.56 30.0576 29.56 29.983 9,673
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?