RevenueShares ADR Historical Stock Prices

(ETF)
RTR 
$36.84
*  
0.2288
0.62%
Get RTR Alerts
*Delayed - data as of Mar. 4, 2015  -  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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  37.06  36.84  36.569  36.84 9,255
03/04/2015 36.6 36.84 36.569 36.84 9,255
03/03/2015 37.085 37.1508 37.0526 37.0688 3,733
03/02/2015 37.2472 37.2472 37.2472 37.2472 312
02/27/2015 37.5968 37.5999 37.4643 37.47 19,598
02/26/2015 37.45 37.51 37.3808 37.4196 5,722
02/25/2015 37.57 37.6299 37.52 37.57 4,974
02/24/2015 37.43 37.72 37.38 37.646 7,258
02/23/2015 37.16 37.2987 37.145 37.2076 5,527
02/20/2015 37.1 37.52 37.1 37.52 3,717
02/19/2015 37.3599 37.45 37.2499 37.28 10,202
02/18/2015 37.469 37.5599 37.41 37.54 12,087
02/17/2015 37.0801 37.44 37.0801 37.43 4,015
02/13/2015 37.1219 37.31 37.1219 37.271 2,955
02/12/2015 36.838 36.838 36.819 36.819 505
02/11/2015 36.16 36.23 35.95 36.17 7,961
02/10/2015 36.38 36.41 36.21 36.41 14,646
02/09/2015 36.431 36.4844 36.431 36.454 4,651
02/06/2015 36.4799 36.4799 36.2906 36.306 2,607
02/05/2015 36.8099 36.8099 36.7504 36.7604 1,558
02/04/2015 36.49 36.62 36.48 36.48 3,036
02/03/2015 36.4352 36.7301 36.4352 36.6833 5,051
02/02/2015 35.56 35.64 35.47 35.64 5,204
01/30/2015 35.1548 35.2601 35.02 35.068 1,537
01/29/2015 35.27 35.5393 35.2299 35.516 5,092
01/28/2015 36.1788 36.1788 36.1788 36.1788 00
01/27/2015 36.05 36.3081 35.9931 36.1788 14,280
01/26/2015 36.3776 36.3776 36.25 36.2676 1,426
01/23/2015 36.09 36.2 35.9544 35.9544 12,677
01/22/2015 36.1299 36.299 36.1299 36.2803 1,950
01/21/2015 35.28 35.85 35.28 35.85 3,488
01/20/2015 35.2835 35.3589 35.2768 35.3589 2,580
01/16/2015 35.0234 35.43 35.017 35.4052 6,168
01/15/2015 34.8499 34.93 34.8076 34.8076 1,576
01/14/2015 34.4383 34.4383 34.2755 34.2755 2,164
01/13/2015 34.98 34.98 34.5603 34.84 3,243
01/12/2015 34.6456 34.7 34.6456 34.7 7,002
01/09/2015 34.8014 35.01 34.8014 34.991 3,888
01/08/2015 35.2635 35.28 35.2096 35.24 6,864
01/07/2015 34.8 34.8 34.621 34.652 3,729
01/06/2015 34.6188 34.6188 34.082 34.2348 27,146
01/05/2015 35 35 34.4101 34.491 3,657
01/02/2015 35.55 35.61 35.55 35.6075 1,030
12/31/2014 35.841 35.9908 35.841 35.91 2,094
12/30/2014 35.995 36.11 35.8996 35.9462 4,979
12/29/2014 36.3944 36.3944 36.29 36.3389 2,192
12/26/2014 36.8076 36.88 36.8076 36.8617 2,273
12/24/2014 36.6515 36.6718 36.64 36.6718 1,570
12/23/2014 36.56 36.7963 36.481 36.7963 4,807
12/22/2014 36.4229 36.613 36.4229 36.55 1,455
12/19/2014 36 36.63 36 36.59 20,429
12/18/2014 36.0203 36.19 35.95 36.19 682
12/17/2014 35.3401 35.664 35.3401 35.5656 1,570
12/16/2014 34.29 34.899 33.91 34.67 10,784
12/15/2014 35.16 35.16 34.2044 34.32 5,173
12/12/2014 35.62 35.62 34.92 34.92 4,690
12/11/2014 36.09 36.09 35.7008 35.7008 6,536
12/10/2014 36.26 36.27 35.756 35.82 9,012
12/09/2014 36.6 36.6 36.4192 36.4993 6,725
12/08/2014 37.06 37.07 36.794 36.7999 7,586
12/05/2014 37.5381 37.5381 37.5381 37.5381 1,265
12/04/2014 37.5054 37.52 37.5054 37.52 394
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?