RevenueShares ADR Historical Stock Prices

(ETF)
RTR 
$36.9312
*  
unch
unch
Get RTR Alerts
*Delayed - data as of Oct. 23, 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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  36.9312 0
10/23/2014 36.9312 36.9312 36.9312 36.9312 00
10/22/2014 36.9312 36.9312 36.9312 36.9312 00
10/21/2014 36.9312 36.9312 36.9312 36.9312 00
10/20/2014 36.8333 36.99 36.75 36.9312 6,111
10/17/2014 36.97 36.97 36.7983 36.9399 705
10/16/2014 36.2716 36.3536 36.2716 36.3536 681
10/15/2014 36.356 36.3924 35.911 36.1025 2,738
10/14/2014 37.51 37.51 37.236 37.3134 1,662
10/13/2014 37.64 37.733 37.3703 37.3703 1,961
10/10/2014 37.34 37.6799 37.22 37.22 5,127
10/09/2014 38.64 38.64 37.9554 37.9554 497
10/08/2014 38.1201 38.2265 38.1201 38.182 2,148
10/07/2014 38.7099 38.7099 38.58 38.58 711
10/06/2014 38.7669 38.7669 38.73 38.7408 1,006
10/03/2014 38.3 38.405 38.3 38.4 139,824
10/02/2014 38.329 38.329 38.329 38.329 712
10/01/2014 39.51 39.51 39.51 39.51 00
09/30/2014 39.49 39.51 39.49 39.51 530
09/29/2014 39.71 39.74 39.46 39.7201 1,284
09/26/2014 40.0003 40.0003 40.0003 40.0003 331
09/25/2014 39.92 39.92 39.9101 39.9101 407
09/24/2014 40.48 40.7 40.48 40.6595 818
09/23/2014 40.528 40.528 40.272 40.272 1,167
09/22/2014 40.72 40.72 40.48 40.48 5,885
09/19/2014 41.0466 41.0466 41.0466 41.0466 527
09/18/2014 41.36 41.36 41.349 41.349 398
09/17/2014 41.3809 41.3809 41.3809 41.3809 00
09/16/2014 41.04 41.3809 41.04 41.3809 505
09/15/2014 40.92 40.9849 40.91 40.9101 2,157
09/12/2014 41.6199 41.6199 41.6199 41.6199 00
09/11/2014 41.6199 41.6199 41.6199 41.6199 00
09/10/2014 41.56 41.6199 41.56 41.6199 313
09/09/2014 41.6 41.6 41.6 41.6 501
09/08/2014 41.8399 41.87 41.8399 41.8428 3,318
09/05/2014 42.3007 42.3007 42.3007 42.3007 232
09/04/2014 42.58 42.59 42.2756 42.2756 456
09/03/2014 42.52 42.57 42.513 42.57 2,602
09/02/2014 42.02 42.069 42.01 42.022 1,511
08/29/2014 41.95 42.0493 41.9241 42.0493 2,644
08/28/2014 41.879 41.8919 41.879 41.8919 557
08/27/2014 42.0201 42.18 42.02 42.18 1,255
08/26/2014 42.0295 42.0295 42.0037 42.0037 402
08/25/2014 41.53 41.829 41.53 41.7701 3,195
08/22/2014 41.257 41.399 41.257 41.3108 3,860
08/21/2014 41.559 41.5613 41.5297 41.5297 1,400
08/20/2014 41.3054 41.39 41.3054 41.3701 332
08/19/2014 41.36 41.529 41.36 41.5105 545
08/18/2014 41.25 41.3297 41.186 41.3297 1,803
08/15/2014 41.1906 41.1906 40.8515 41.04 1,866
08/14/2014 41 41 40.85 40.86 4,325
08/13/2014 41.05 41.05 40.85 40.85 8,021
08/12/2014 40.73 40.73 40.6137 40.6458 5,012
08/11/2014 40.699 40.699 40.676 40.676 501
08/08/2014 40.47 40.5555 40.29 40.5555 798
08/07/2014 40.6501 40.6501 40.2706 40.2706 1,565
08/06/2014 40.55 40.63 40.47 40.61 1,378
08/05/2014 40.8592 40.8592 40.48 40.64 3,761
08/04/2014 40.98 41.087 40.903 41.08 1,794
08/01/2014 40.8638 40.8738 40.8401 40.8738 1,084
07/31/2014 41.35 41.365 41.01 41.01 7,099
07/30/2014 41.484 41.6 41.484 41.6 1,669
07/29/2014 41.81 41.885 41.81 41.885 1,339
07/28/2014 41.93 41.93 41.93 41.93 00
07/25/2014 41.947 41.947 41.92 41.93 1,286
07/24/2014 42.17 42.17 42.065 42.08 1,219
07/23/2014 41.93 41.93 41.857 41.857 738
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?