RTR: Historical Prices for REVENUESHARES ADR FD

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	36.14	36.19	36.00	36.13	20,800	36.13
9-Dec-09	35.91	35.95	35.64	35.91	9,200	35.91
8-Dec-09	36.29	36.29	36.02	36.06	57,100	36.06
7-Dec-09	36.89	36.99	36.72	36.72	6,600	36.72
4-Dec-09	37.43	37.55	36.80	37.00	8,900	37.00
3-Dec-09	37.44	37.44	36.99	36.99	22,300	36.99
2-Dec-09	37.18	37.18	36.92	36.99	17,000	36.99
1-Dec-09	36.81	37.08	36.78	37.00	4,900	37.00
30-Nov-09	35.99	36.10	35.68	36.04	96,600	36.04
27-Nov-09	35.46	36.17	34.45	36.14	73,600	36.14
25-Nov-09	37.05	37.24	37.05	37.22	2,500	37.22
24-Nov-09	36.97	36.97	36.57	36.73	45,300	36.73
23-Nov-09	37.05	37.31	36.95	36.98	7,200	36.98
20-Nov-09	36.25	36.36	36.14	36.36	13,500	36.36
19-Nov-09	36.53	36.74	36.35	36.74	9,700	36.74
18-Nov-09	37.35	37.53	37.24	37.40	6,800	37.40
17-Nov-09	37.37	37.53	37.11	37.53	20,500	37.53
16-Nov-09	37.35	37.70	37.35	37.57	5,600	37.57
13-Nov-09	36.74	37.13	36.63	36.92	19,700	36.92
12-Nov-09	36.99	37.24	36.62	36.64	18,500	36.64
11-Nov-09	37.42	37.42	37.05	37.19	7,700	37.19
10-Nov-09	36.92	37.17	36.87	37.10	8,800	37.10
9-Nov-09	37.09	37.28	37.09	37.21	4,100	37.21
6-Nov-09	35.91	36.08	35.91	36.08	1,100	36.08
5-Nov-09	35.95	36.11	35.95	36.11	2,500	36.11
4-Nov-09	35.71	35.92	35.52	35.57	5,800	35.57
3-Nov-09	34.90	35.29	34.83	35.29	4,100	35.29
2-Nov-09	35.21	35.72	34.76	35.00	3,800	35.00
30-Oct-09	35.83	35.89	34.87	34.98	12,100	34.98
29-Oct-09	35.92	36.46	35.92	36.45	3,800	36.45
28-Oct-09	35.88	35.89	35.09	35.12	12,200	35.12
27-Oct-09	36.63	36.63	36.00	36.25	3,300	36.25
26-Oct-09	37.38	37.44	36.34	36.44	17,800	36.44
23-Oct-09	37.54	37.54	37.28	37.32	1,200	37.32
22-Oct-09	37.23	37.93	37.23	37.89	3,200	37.89
21-Oct-09	38.07	38.19	37.60	37.60	16,200	37.60
20-Oct-09	38.03	38.03	37.42	37.67	5,300	37.67
19-Oct-09	37.72	38.19	37.72	38.10	10,400	38.10
16-Oct-09	37.41	37.53	37.13	37.43	10,100	37.43
15-Oct-09	37.62	37.88	37.62	37.82	10,600	37.82
14-Oct-09	37.40	37.77	37.40	37.75	3,400	37.75
13-Oct-09	36.78	36.78	36.63	36.77	9,200	36.77
12-Oct-09	36.82	36.97	36.70	36.75	6,800	36.75
9-Oct-09	36.44	36.49	36.33	36.49	2,000	36.49
8-Oct-09	36.26	36.67	36.26	36.49	14,800	36.49
7-Oct-09	35.74	35.92	35.74	35.92	6,200	35.92
6-Oct-09	36.03	36.07	35.70	35.92	12,600	35.92
5-Oct-09	34.78	35.24	34.77	35.18	6,200	35.18
2-Oct-09	34.46	34.83	34.46	34.60	42,600	34.60
1-Oct-09	35.43	35.43	35.08	35.08	5,600	35.08
30-Sep-09	36.40	36.44	35.88	36.22	12,000	36.22
29-Sep-09	36.18	36.18	36.02	36.08	2,500	36.08
28-Sep-09	36.01	36.33	36.01	36.29	3,300	36.29
25-Sep-09	35.93	35.93	35.79	35.79	3,300	35.79
24-Sep-09	36.77	36.77	35.68	35.93	6,500	35.93
23-Sep-09	36.95	37.17	36.55	36.55	8,700	36.55
22-Sep-09	37.05	37.05	37.01	37.03	4,400	37.03
21-Sep-09	36.25	36.46	36.13	36.42	5,500	36.42
18-Sep-09	36.69	36.87	36.65	36.80	10,200	36.80
17-Sep-09	36.76	36.97	36.63	36.68	10,000	36.68
16-Sep-09	36.65	36.91	36.45	36.86	8,300	36.86
15-Sep-09	35.95	36.22	35.72	36.22	2,800	36.22
14-Sep-09	35.90	36.02	35.88	36.02	1,400	36.02
11-Sep-09	36.20	36.22	35.98	36.03	3,400	36.03
10-Sep-09	35.70	36.16	35.70	36.11	3,900	36.11
9-Sep-09	35.67	35.70	35.66	35.66	3,000	35.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions