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

Oppenheimer Revenue Weighted ETF Trust ETF (NY: REEM )

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 (%)
Feb 28, 2019 25.42 25.42 25.40 25.40 300 -0.31(-1.20%)
Feb 27, 2019 25.70 25.71 25.70 25.71 300 -0.20(-0.78%)
Feb 26, 2019 25.91 25.91 25.91 25.91 57 -0.01(-0.03%)
Feb 25, 2019 25.92 25.92 25.92 25.92 10 +0.19(+0.74%)
Feb 22, 2019 25.76 25.76 25.73 25.73 200 +0.31(+1.21%)
Feb 21, 2019 25.38 25.42 25.38 25.42 200 -0.07(-0.26%)
Feb 20, 2019 25.51 25.51 25.49 25.49 507 +0.14(+0.56%)
Feb 19, 2019 25.35 25.35 25.35 25.35 0 +0.13(+0.51%)
Feb 15, 2019 25.20 25.23 25.20 25.22 500 -0.01(-0.03%)
Feb 14, 2019 25.04 25.23 25.04 25.23 900 +0.08(+0.31%)
Feb 13, 2019 25.22 25.22 25.13 25.15 2,900 -0.18(-0.71%)
Feb 12, 2019 25.36 25.36 25.33 25.33 417 +0.24(+0.96%)
Feb 11, 2019 25.09 25.09 25.09 25.09 214 -0.06(-0.24%)
Feb 08, 2019 25.15 25.15 25.15 25.15 0 -0.13(-0.53%)
Feb 07, 2019 25.23 25.28 25.23 25.28 335 -0.29(-1.12%)
Feb 06, 2019 25.65 25.65 25.54 25.57 826 -0.27(-1.06%)
Feb 05, 2019 25.79 25.87 25.79 25.84 404 +0.27(+1.04%)
Feb 04, 2019 25.58 25.58 25.58 25.58 26 +0.07(+0.27%)
Feb 01, 2019 25.51 25.51 25.51 25.51 0 -0.21(-0.83%)
Jan 31, 2019 25.67 25.72 25.66 25.72 901 +0.18(+0.72%)
Jan 30, 2019 25.54 25.54 25.54 25.54 0 +0.51(+2.03%)
Jan 29, 2019 25.07 25.07 25.03 25.03 100 +0.06(+0.24%)
Jan 28, 2019 24.85 24.98 24.83 24.97 3,052 -0.25(-1.00%)
Jan 25, 2019 25.24 25.24 25.21 25.23 300 +0.31(+1.25%)
Jan 24, 2019 24.86 24.91 24.86 24.91 140 +0.18(+0.74%)
Jan 23, 2019 24.60 24.73 24.60 24.73 200 +0.32(+1.31%)
Jan 22, 2019 24.51 24.51 24.39 24.41 1,758 -0.49(-1.97%)
Jan 18, 2019 24.95 24.95 24.90 24.90 300 +0.19(+0.76%)
Jan 17, 2019 24.73 24.73 24.71 24.71 3,500 +0.03(+0.11%)
Jan 16, 2019 24.63 24.76 24.63 24.69 1,400 +0.28(+1.15%)
Jan 15, 2019 24.42 24.43 24.40 24.40 3,917 +0.17(+0.72%)
Jan 14, 2019 24.32 24.32 24.23 24.23 625 -0.16(-0.65%)
Jan 11, 2019 24.42 24.42 24.37 24.39 200 -0.11(-0.44%)
Jan 10, 2019 24.50 24.50 24.50 24.50 26 +0.12(+0.51%)
Jan 09, 2019 24.36 24.37 24.36 24.37 350 +0.38(+1.60%)
Jan 08, 2019 24.00 24.00 23.99 23.99 4,109 +0.04(+0.18%)
Jan 07, 2019 24.00 24.00 23.95 23.95 6,325 -0.06(-0.26%)
Jan 04, 2019 24.01 24.01 24.01 24.01 100 +0.72(+3.09%)
Jan 03, 2019 23.29 23.29 23.29 23.29 4 -0.34(-1.42%)
Jan 02, 2019 23.51 23.63 23.51 23.63 406 +0.01(+0.03%)
Dec 31, 2018 23.62 23.62 23.62 23.62 100 -0.04(-0.19%)
Dec 28, 2018 23.75 23.82 23.66 23.66 500 +0.18(+0.75%)
Dec 27, 2018 23.49 23.49 23.49 23.49 30 -0.11(-0.47%)
Dec 26, 2018 23.25 23.60 23.25 23.60 8,009 +0.20(+0.85%)
Dec 24, 2018 23.40 23.40 23.40 23.40 100 -0.16(-0.68%)
Dec 21, 2018 23.67 23.67 23.48 23.56 1,400 -0.27(-1.14%)
Dec 20, 2018 23.83 23.83 23.83 23.83 65 +0.19(+0.79%)
Dec 19, 2018 23.65 23.65 23.65 23.65 237 -0.33(-1.38%)
Dec 18, 2018 23.98 23.98 23.98 23.98 0 +0.15(+0.65%)
Dec 17, 2018 23.80 23.82 23.78 23.82 383 -0.22(-0.91%)
Dec 14, 2018 24.07 24.09 24.00 24.04 1,100 -0.29(-1.20%)
Dec 13, 2018 24.28 24.33 24.24 24.33 3,949 +0.16(+0.68%)
Dec 12, 2018 24.29 24.31 24.17 24.17 600 +0.38(+1.58%)
Dec 11, 2018 23.90 23.90 23.79 23.79 101 +0.09(+0.37%)
Dec 10, 2018 23.67 23.70 23.67 23.70 101 -0.15(-0.62%)
Dec 07, 2018 24.04 24.06 23.85 23.85 4,600 -0.49(-2.01%)
Dec 06, 2018 23.99 24.34 23.91 24.34 2,550 -0.05(-0.21%)
Dec 04, 2018 24.57 24.57 24.39 24.39 700 -0.48(-1.93%)
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.