RevenueShares Ultra Dividend Fund Historical Stock Prices

(ETF)
RDIV 
$27.9304
*  
0.24
0.87%
Get RDIV Alerts
*Delayed - data as of Sep. 3, 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 02-JUN-2015 TO 02-SEP-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 N/A  28.0273  27.8201  27.9304 4,809
09/02/2015 27.7 27.71 27.3901 27.6904 6,907
09/01/2015 27.92 27.92 27.3753 27.4904 17,986
08/31/2015 28.38 28.38 28.131 28.3497 6,106
08/28/2015 28.28 28.424 28.28 28.317 6,522
08/27/2015 28.0944 28.41 28.05 28.3799 9,267
08/26/2015 27.472 27.86 27.329 27.81 7,072
08/25/2015 28.21 28.2499 27.35 27.374 21,708
08/24/2015 28.329 28.629 27.61 27.89 87,661
08/21/2015 29.42 29.4894 28.9984 29.01 23,116
08/20/2015 29.6899 29.8897 29.56 29.56 6,833
08/19/2015 29.92 29.9801 29.678 29.9115 6,078
08/18/2015 29.99 29.99 29.9101 29.9364 4,199
08/17/2015 29.8301 30.078 29.8301 30.04 3,883
08/14/2015 29.81 29.91 29.7998 29.91 1,342
08/13/2015 29.83 29.83 29.7005 29.83 5,891
08/12/2015 29.53 29.98 29.53 29.93 12,950
08/11/2015 29.6 29.7297 29.6 29.7099 10,168
08/10/2015 29.46 29.63 29.46 29.61 5,947
08/07/2015 29.17 29.3924 29.17 29.3024 6,861
08/06/2015 29.0346 29.2983 29.0346 29.2983 5,980
08/05/2015 29.32 29.358 29.1802 29.2053 10,366
08/04/2015 29.33 29.41 29.1 29.1053 13,688
08/03/2015 29.37 29.3732 29.2301 29.2873 8,810
07/31/2015 29.23 29.5299 29.23 29.3399 29,119
07/30/2015 29.0255 29.21 29.0255 29.18 10,535
07/29/2015 29 29.13 28.86 29.0983 46,357
07/28/2015 28.74 28.94 28.66 28.94 9,616
07/27/2015 28.54 28.74 28.54 28.73 4,516
07/24/2015 28.69 28.6999 28.561 28.57 14,338
07/23/2015 28.8 28.805 28.6996 28.719 2,616
07/22/2015 28.89 29.09 28.89 28.95 10,177
07/21/2015 29.33 29.33 28.9383 28.9592 6,792
07/20/2015 29.274 29.2904 29.27 29.27 3,320
07/17/2015 29.51 29.51 29.36 29.36 3,747
07/16/2015 29.2 29.6 29.2 29.5949 7,989
07/15/2015 29.24 29.24 29.08 29.16 16,439
07/14/2015 29.33 29.37 29.22 29.2868 11,020
07/13/2015 29.06 29.3268 29.06 29.2655 8,261
07/10/2015 29.19 29.2666 29.13 29.1802 6,821
07/09/2015 29.11 29.19 28.97 28.98 6,594
07/08/2015 29.28 29.31 29.066 29.09 26,904
07/07/2015 28.97 29.43 28.92 29.43 64,551
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
*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?