Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppenheimer Global Revenue ETF (NY: RGLB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 27.34 27.34 27.33 27.33 1,400 -0.16(-0.58%)
May 30, 2018 27.50 27.50 27.49 27.49 200 +0.37(+1.36%)
May 29, 2018 27.13 27.13 27.12 27.12 400 -0.49(-1.77%)
May 25, 2018 27.61 27.61 27.61 0 -0.15(-0.54%)
May 24, 2018 27.77 27.77 27.76 27.76 200 -0.33(-1.17%)
May 23, 2018 28.09 28.09 28.09 28.09 800 +0.00(+0.00%)
May 22, 2018 28.02 28.10 28.02 28.09 400 +0.04(+0.14%)
May 21, 2018 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
May 18, 2018 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
May 17, 2018 28.06 28.06 28.05 28.05 200 +0.06(+0.21%)
May 16, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
May 15, 2018 28.00 28.00 27.99 27.99 200 -0.21(-0.74%)
May 14, 2018 27.67 28.21 27.62 28.20 6,219 +0.05(+0.18%)
May 11, 2018 28.16 28.16 28.15 28.15 200 +0.35(+1.26%)
May 10, 2018 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
May 09, 2018 27.81 27.81 27.80 27.80 200 +0.08(+0.29%)
May 08, 2018 27.73 27.73 27.72 27.72 445 -0.02(-0.07%)
May 07, 2018 27.75 27.75 27.74 27.74 226 +0.11(+0.40%)
May 04, 2018 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
May 03, 2018 27.37 27.64 27.36 27.63 1,045 -0.07(-0.25%)
May 02, 2018 27.71 27.71 27.70 27.70 200 -0.19(-0.68%)
May 01, 2018 27.89 27.89 27.89 27.89 82 +0.00(+0.00%)
Apr 30, 2018 27.90 27.90 27.89 27.89 1,900 -0.12(-0.43%)
Apr 27, 2018 28.01 28.01 28.01 28.01 0 +0.00(+0.00%)
Apr 26, 2018 28.02 28.02 28.01 28.01 200 +0.22(+0.79%)
Apr 25, 2018 27.82 27.82 27.79 27.79 400 -0.04(-0.14%)
Apr 24, 2018 28.00 28.00 27.83 27.83 500 -0.15(-0.54%)
Apr 23, 2018 27.98 27.98 27.98 27.98 400 +0.00(+0.00%)
Apr 20, 2018 27.91 28.01 27.90 27.98 585 -0.08(-0.29%)
Apr 19, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Apr 18, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Apr 17, 2018 28.09 28.09 28.06 28.06 400 +0.15(+0.54%)
Apr 16, 2018 27.94 27.94 27.91 27.91 1,398 +0.12(+0.43%)
Apr 13, 2018 27.81 27.82 27.78 27.79 600 -0.05(-0.18%)
Apr 12, 2018 27.87 27.87 27.84 27.84 400 -0.01(-0.04%)
Apr 11, 2018 27.85 27.85 27.85 27.85 2 +0.00(+0.00%)
Apr 10, 2018 27.85 27.85 27.82 27.85 1,500 +0.43(+1.57%)
Apr 09, 2018 27.45 27.45 27.42 27.42 500 +0.05(+0.18%)
Apr 06, 2018 27.39 27.40 27.36 27.37 400 -0.34(-1.23%)
Apr 05, 2018 27.74 27.74 27.71 27.71 400 +0.16(+0.58%)
Apr 04, 2018 27.58 27.58 27.55 27.55 2,000 +0.12(+0.44%)
Apr 03, 2018 27.46 27.46 27.43 27.43 300 +0.32(+1.18%)
Apr 02, 2018 27.60 27.60 27.11 27.11 200 -0.50(-1.81%)
Mar 29, 2018 27.61 27.61 27.61 0 +0.32(+1.17%)
Mar 28, 2018 27.29 27.29 27.29 27.29 300 +0.14(+0.52%)
Mar 27, 2018 27.18 27.18 27.15 27.15 600 -0.16(-0.60%)
Mar 26, 2018 27.31 27.31 27.31 27.31 808 +0.42(+1.57%)
Mar 23, 2018 26.92 26.92 26.89 26.89 700 -0.37(-1.36%)
Mar 22, 2018 27.29 27.31 27.26 27.26 4,108 -0.64(-2.29%)
Mar 21, 2018 27.90 27.90 27.90 27.90 101 +0.08(+0.29%)
Mar 20, 2018 27.82 27.82 27.82 27.82 204 +0.06(+0.22%)
Mar 19, 2018 27.76 27.76 27.76 27.76 541 -0.29(-1.03%)
Mar 16, 2018 28.08 28.08 28.05 28.05 300 -0.11(-0.38%)
Mar 15, 2018 28.16 28.16 28.16 28.16 1,191 +0.06(+0.20%)
Mar 14, 2018 28.10 28.10 28.10 28.10 115 -0.22(-0.78%)
Mar 13, 2018 28.32 28.32 28.32 28.32 17 +0.00(+0.00%)
Mar 12, 2018 28.16 28.32 28.16 28.32 800 +0.05(+0.18%)
Mar 09, 2018 28.29 28.29 28.27 28.27 200 +0.33(+1.18%)
Mar 08, 2018 27.94 27.94 27.94 27.94 1,356 +0.00(+0.00%)
Mar 07, 2018 27.96 27.96 27.94 27.94 400 -0.07(-0.25%)
Mar 06, 2018 27.97 28.03 27.97 28.01 1,853 +0.16(+0.57%)
Mar 05, 2018 27.87 27.87 27.85 27.85 200 +0.14(+0.51%)
Mar 02, 2018 27.71 27.71 27.71 27.71 504 +0.08(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.