Oppenheimer Ultra Dividend Revenue ETF Historical Stock Prices

(ETF)
RDIV 
$29.5201
*  
0.0251
0.09%
Get RDIV Alerts
*Delayed - data as of May 24, 2016 10:24 ET  -  Find a broker to begin trading RDIV now


Community Rating:
View:    RDIV Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
10:24 29.46 29.63 29.52 29.5201 6,033
05/20/2016 29.466 29.582 29.44 29.57 50,154
05/19/2016 29.15 29.4 29.11 29.39 40,760
05/18/2016 29.94 29.94 29.24 29.35 17,203
05/17/2016 29.91 30.2 29.8558 29.91 29,991
05/16/2016 29.97 30.12 29.9575 30.09 23,881
05/13/2016 29.87 30.0599 29.7362 29.8 20,370
05/12/2016 30.09 30.16 29.9 30.06 22,469
05/11/2016 29.9 30.14 29.81 30.03 24,609
05/10/2016 29.79 30.1299 29.79 30.06 50,944
05/09/2016 30.09 30.09 29.6 29.71 21,381
05/06/2016 29.81 29.945 29.775 29.87 6,595
05/05/2016 30.29 30.29 29.81 29.87 25,096
05/04/2016 29.98 30.14 29.89 30.05 30,753
05/03/2016 30.26 30.26 29.8481 30.04 90,646
05/02/2016 30.66 30.66 30.261 30.3401 16,310
04/29/2016 30.46 30.56 30.1015 30.43 32,271
04/28/2016 30.8 30.8 30.4049 30.46 30,300
04/27/2016 30.7 30.85 30.53 30.81 31,814
04/26/2016 30.27 30.329 30.145 30.328 19,006
04/25/2016 30 30 29.8675 29.99 12,367
04/22/2016 29.82 30.16 29.82 30.1 16,566
04/21/2016 30.08 30.11 29.7301 29.763 64,997
04/20/2016 30.42 30.54 30.26 30.28 54,617
04/19/2016 30.256 30.42 30.235 30.39 14,279
04/18/2016 29.63 30.09 29.47 30 23,796
04/15/2016 29.78 29.9 29.78 29.81 15,533
04/14/2016 30.19 30.19 29.83 29.89 19,532
04/13/2016 30.43 30.43 29.9816 30.1466 43,967
04/12/2016 29.66 30.17 29.6399 30.0899 24,443
04/11/2016 29.71 29.8022 29.5 29.5 34,094
04/08/2016 29.58 29.7198 29.44 29.5 23,834
04/07/2016 29.4 29.52 29.15 29.25 26,439
04/06/2016 29.236 29.54 29.155 29.54 17,237
04/05/2016 29.42 29.42 29.22 29.23 22,209
04/04/2016 29.76 29.77 29.54 29.59 25,774
04/01/2016 29.7915 30.0399 29.74 30.01 13,507
03/31/2016 30.28 30.28 30.115 30.23 136,979
03/30/2016 30.51 30.51 30.035 30.1 19,179
03/29/2016 29.5 30.08 29.4742 30.07 46,722
03/28/2016 29.82 29.82 29.57 29.72 14,851
03/24/2016 29.78 29.78 29.33 29.6801 21,982
03/23/2016 29.766 29.84 29.69 29.69 15,471
03/22/2016 30.34 30.34 30.03 30.07 23,411
03/21/2016 30.5 30.5 30.14 30.23 13,305
03/18/2016 30.58 30.58 30.2395 30.29 18,433
03/17/2016 30.19 30.4056 29.96 30.29 41,657
03/16/2016 29.51 30.02 29.48 29.99 26,455
03/15/2016 29.3407 29.4848 29.23 29.4701 11,303
03/14/2016 29.554 29.8 29.498 29.6508 54,475
03/11/2016 29.76 29.76 29.61 29.7 21,929
03/10/2016 29.42 29.4299 29.1088 29.41 13,027
03/09/2016 29.2 29.4699 29.18 29.272 31,129
03/08/2016 29.19 29.3099 29.12 29.125 3,433
03/07/2016 29.34 29.55 29.25 29.486 8,334
03/04/2016 28.91 29.38 28.91 29.23 14,142
03/03/2016 28.64 28.89 28.485 28.8774 32,302
03/02/2016 28.19 28.44 27.93 28.4299 14,207
03/01/2016 28 28.05 27.905 27.9701 8,937
02/29/2016 27.7 28.04 27.7 27.85 15,025
02/26/2016 27.93 27.9962 27.6699 27.7101 26,646
02/25/2016 27.438 27.7485 27.38 27.7313 52,893
02/24/2016 27 27.51 27 27.4789 23,080
02/23/2016 27.52 27.52 27.3286 27.36 204,875
02/22/2016 27.55 27.618 27.54 27.589 7,801
*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?