RevenueShares ADR Historical Stock Prices

(ETF)
RTR 
$41.3401
*  
0.0449
0.11%
Get RTR Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading RTR 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  41.3401  41.2009  41.3401 851
07/21/2014 41.2009 41.3401 41.2009 41.3401 851
07/18/2014 41.385 41.385 41.385 41.385 472
07/17/2014 41.46 41.46 41.1415 41.1415 1,411
07/16/2014 41.64 41.64 41.6167 41.6167 564
07/15/2014 41.37 41.37 41.16 41.29 2,398
07/14/2014 41.32 41.39 41.32 41.38 5,010
07/11/2014 40.955 40.955 40.955 40.955 761
07/10/2014 40.88 40.88 40.88 40.88 536
07/09/2014 41.2099 41.21 41.2006 41.2006 1,181
07/08/2014 41.27 41.27 40.99 41.07 2,150
07/07/2014 41.43 41.46 41.33 41.4 3,203
07/03/2014 42.1148 42.1148 42.1148 42.1148 00
07/02/2014 42.1148 42.1148 42.1148 42.1148 00
07/01/2014 42.1889 42.1889 42.1148 42.1148 1,139
06/30/2014 41.842 41.842 41.842 41.842 00
06/27/2014 41.75 41.842 41.68 41.842 801
06/26/2014 41.5601 41.6138 41.5601 41.6 1,862
06/25/2014 41.64 41.64 41.5575 41.5575 727
06/24/2014 41.867 41.867 41.8455 41.8455 643
06/23/2014 41.9599 41.9599 41.9588 41.9588 1,082
06/20/2014 42.0859 42.0859 42.0859 42.0859 266
06/19/2014 41.975 41.975 41.975 41.975 00
06/18/2014 41.9301 41.975 41.9301 41.975 327
06/17/2014 41.65 41.65 41.65 41.65 00
06/16/2014 41.65 41.65 41.65 41.65 00
06/13/2014 41.652 41.652 41.56 41.65 1,922
06/12/2014 41.42 41.42 41.42 41.42 00
06/11/2014 41.42 41.42 41.42 41.42 496
06/10/2014 41.38 41.5046 41.38 41.5046 464
06/09/2014 41.36 41.39 41.33 41.35 3,303
06/06/2014 41.0809 41.22 41.0809 41.19 5,619
06/05/2014 40.805 40.805 40.805 40.805 190
06/04/2014 40.603 40.603 40.603 40.603 266
06/03/2014 40.6899 40.6899 40.6899 40.6899 00
06/02/2014 40.6899 40.6899 40.6899 40.6899 00
05/30/2014 40.6701 40.6899 40.6701 40.6899 509
05/29/2014 40.7101 40.7101 40.7101 40.7101 00
05/28/2014 40.6648 40.79 40.6648 40.7101 2,702
05/27/2014 40.8 40.81 40.55 40.62 3,384
05/23/2014 40.6535 40.76 40.6535 40.76 1,201
05/22/2014 40.672 40.672 40.63 40.63 1,056
05/21/2014 40.5462 40.65 40.5462 40.65 586
05/20/2014 40.38 40.399 40.2347 40.2347 2,204
05/19/2014 40.5799 40.5935 40.5799 40.5935 1,281
05/16/2014 40.6991 40.6991 40.6991 40.6991 603
05/15/2014 40.478 40.59 40.478 40.491 848
05/14/2014 40.9189 40.9189 40.9189 40.9189 00
05/13/2014 40.91 40.9189 40.91 40.9189 311
05/12/2014 40.7299 40.73 40.7075 40.73 1,992
05/09/2014 40.39 40.39 40.39 40.39 1,062
05/08/2014 40.77 40.77 40.5605 40.5605 9,174
05/07/2014 40.44 40.53 40.44 40.53 1,717
05/06/2014 40.44 40.54 40.37 40.402 11,598
05/05/2014 40.2902 40.3691 40.27 40.3691 1,339
05/02/2014 40.2502 40.2502 40.2502 40.2502 00
05/01/2014 40.2502 40.2502 40.2502 40.2502 146
04/30/2014 40.102 40.102 40.102 40.102 314
04/29/2014 40.03 40.05 39.96 39.982 5,075
04/28/2014 39.54 39.54 39.33 39.51 59,679
04/25/2014 39.371 39.4585 39.371 39.39 1,388
04/24/2014 39.5235 39.5235 39.5235 39.5235 303
04/23/2014 39.65 39.66 39.63 39.63 2,001
04/22/2014 39.771 39.771 39.72 39.72 1,182
04/21/2014 39.6757 39.6757 39.6501 39.6501 397
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?