RevenueShares Ultra Dividend Fund Historical Stock Prices

(ETF)
RDIV 
$29.3006
*  
0.2506
0.86%
Get RDIV Alerts
*Delayed - data as of Oct. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  29.3595  29.16  29.3006 9,599
10/30/2014 29.16 29.3595 29.16 29.3006 9,599
10/29/2014 29.16 29.297 28.9199 29.05 11,858
10/28/2014 28.971 29.1255 28.971 29.1074 7,829
10/27/2014 28.88 28.96 28.82 28.95 11,501
10/24/2014 28.82 29.06 28.71 28.93 21,373
10/23/2014 28.85 28.85 28.7 28.7 16,256
10/22/2014 28.706 28.89 28.65 28.68 169,134
10/21/2014 28.41 28.61 28.41 28.5864 18,300
10/20/2014 28.1276 28.3299 28.102 28.3299 10,181
10/17/2014 27.772 28.01 27.772 27.95 12,733
10/16/2014 27.5497 27.9 27.3904 27.8135 16,271
10/15/2014 27.71 27.9 27.33 27.88 17,959
10/14/2014 27.95 28.1365 27.8236 27.9973 132,818
10/13/2014 27.941 28.18 27.94 28.18 13,917
10/10/2014 27.8 28.145 27.8 27.89 5,246
10/09/2014 28.13 28.3 27.82 27.8232 17,858
10/08/2014 27.7 27.89 27.18 27.88 16,034
10/07/2014 27.9 27.9796 27.76 27.78 7,727
10/06/2014 28.06 28.06 27.8247 27.97 7,114
10/03/2014 27.8735 27.97 27.8 27.97 5,487
10/02/2014 28.0616 28.2156 28.056 28.2156 2,799
10/01/2014 28.31 28.31 28.0548 28.0548 1,872
09/30/2014 28.3 28.34 28.1801 28.2796 2,372
09/29/2014 28.08 28.193 28.07 28.18 2,298
09/26/2014 28.15 28.33 28.15 28.33 351
09/25/2014 28.241 28.246 28.07 28.1304 5,906
09/24/2014 28.33 28.4414 28.303 28.4002 4,396
09/23/2014 28.5006 28.51 28.4026 28.4299 9,343
09/22/2014 28.68 28.68 28.4981 28.5126 2,634
09/19/2014 28.52 28.7 28.52 28.7 16,601
09/18/2014 28.7 28.7 28.5 28.5199 5,967
09/17/2014 28.62 28.7006 28.5501 28.5899 7,742
09/16/2014 28.41 28.6599 28.41 28.61 6,419
09/15/2014 28.37 28.4099 28.29 28.3984 8,715
09/12/2014 28.47 28.52 28.26 28.28 4,465
09/11/2014 28.46 28.66 28.46 28.66 21,278
09/10/2014 28.4962 28.4962 28.3626 28.4772 2,983
09/09/2014 28.73 28.73 28.49 28.49 6,440
09/08/2014 28.91 28.92 28.7228 28.806 2,759
09/05/2014 28.82 28.9764 28.8199 28.9764 1,732
09/04/2014 28.84 28.84 28.7064 28.7064 5,514
09/03/2014 28.96 28.96 28.79 28.8 5,910
09/02/2014 28.92 28.93 28.69 28.76 3,651
08/29/2014 28.832 28.94 28.8 28.94 1,831
08/28/2014 28.739 28.81 28.69 28.782 12,464
08/27/2014 28.52 28.72 28.52 28.72 2,648
08/26/2014 28.6901 28.72 28.5445 28.5445 2,709
08/25/2014 28.56 28.77 28.56 28.68 4,469
08/22/2014 28.62 28.62 28.44 28.6 8,705
08/21/2014 28.6 28.6482 28.57 28.62 8,793
08/20/2014 28.4872 28.53 28.41 28.4874 14,789
08/19/2014 28.35 28.48 28.35 28.47 8,416
08/18/2014 28.295 28.33 28.2498 28.28 8,489
08/15/2014 28.28 28.3 28.16 28.2461 8,439
08/14/2014 28.08 28.1962 28.0699 28.1962 1,458
08/13/2014 27.8847 28.0399 27.85 27.924 4,358
08/12/2014 27.96 27.96 27.88 27.89 3,308
08/11/2014 27.9965 28.0199 27.921 27.94 3,208
08/08/2014 27.5392 27.7099 27.5 27.641 4,501
08/07/2014 27.37 27.5699 27.3643 27.45 4,264
08/06/2014 27.41 27.43 27.3694 27.3699 1,780
08/05/2014 27.71 27.71 26.92 27.5362 8,541
08/04/2014 27.7301 27.7301 27.4 27.73 10,854
08/01/2014 27.795 27.83 27.64 27.7915 4,434
07/31/2014 27.933 27.933 27.72 27.72 9,361
07/30/2014 28.49 28.49 28.1257 28.1257 4,395
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?