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 (%)
Jul 31, 2019 24.40 24.40 24.40 24.40 18 -0.22(-0.90%)
Jul 30, 2019 24.62 24.62 24.62 24.62 3 -0.19(-0.78%)
Jul 29, 2019 24.79 24.82 24.79 24.82 404 -0.12(-0.48%)
Jul 26, 2019 24.94 24.94 24.94 24.94 0 +0.05(+0.22%)
Jul 25, 2019 24.88 24.88 24.88 24.88 1 -0.25(-1.01%)
Jul 24, 2019 25.18 25.18 25.14 25.14 110 -0.02(-0.09%)
Jul 23, 2019 25.16 25.16 25.16 25.16 52 +0.03(+0.11%)
Jul 22, 2019 25.07 25.14 25.07 25.14 2,049 -0.01(-0.02%)
Jul 19, 2019 25.14 25.14 25.14 25.14 100 -0.14(-0.57%)
Jul 18, 2019 25.28 25.28 25.28 25.28 255 +0.13(+0.51%)
Jul 17, 2019 25.16 25.16 25.16 25.16 18 -0.06(-0.24%)
Jul 16, 2019 25.22 25.22 25.22 25.22 5 -0.02(-0.07%)
Jul 15, 2019 25.23 25.23 25.23 25.23 6 +0.00(+0.01%)
Jul 12, 2019 25.30 25.30 25.23 25.23 3,200 +0.00(+0.00%)
Jul 11, 2019 25.18 25.23 25.15 25.23 300 -0.03(-0.11%)
Jul 10, 2019 25.26 25.26 25.26 25.26 0 +0.19(+0.75%)
Jul 09, 2019 25.07 25.07 25.07 25.07 2 -0.08(-0.34%)
Jul 08, 2019 25.18 25.18 25.15 25.15 3,600 -0.16(-0.62%)
Jul 05, 2019 25.31 25.31 25.31 25.31 0 -0.14(-0.57%)
Jul 03, 2019 25.46 25.46 25.46 25.46 100 -0.06(-0.25%)
Jul 02, 2019 25.56 25.56 25.52 25.52 300 -0.07(-0.28%)
Jul 01, 2019 25.59 25.59 25.59 25.59 25 +0.23(+0.93%)
Jun 28, 2019 25.28 25.36 25.28 25.36 200 -0.06(-0.24%)
Jun 27, 2019 25.42 25.42 25.42 25.42 0 +0.11(+0.43%)
Jun 26, 2019 25.31 25.31 25.31 25.31 14 +0.21(+0.85%)
Jun 25, 2019 25.09 25.09 25.09 25.09 0 -0.20(-0.81%)
Jun 24, 2019 25.38 25.38 25.30 25.30 175 -0.19(-0.76%)
Jun 21, 2019 25.49 25.49 25.49 25.49 0 -0.15(-0.57%)
Jun 20, 2019 25.74 25.74 25.64 25.64 875 +0.40(+1.58%)
Jun 19, 2019 25.24 25.24 25.24 25.24 0 +0.17(+0.69%)
Jun 18, 2019 25.07 25.07 25.07 25.07 5 +0.51(+2.09%)
Jun 17, 2019 24.61 24.61 24.55 24.55 110 +0.01(+0.02%)
Jun 14, 2019 24.55 24.55 24.55 24.55 100 -0.21(-0.83%)
Jun 13, 2019 24.87 24.87 24.75 24.75 743 +0.03(+0.12%)
Jun 12, 2019 24.93 24.93 24.72 24.72 653 -0.26(-1.06%)
Jun 11, 2019 24.99 24.99 24.99 24.99 0 +0.28(+1.15%)
Jun 10, 2019 24.70 24.70 24.70 24.70 2 +0.13(+0.55%)
Jun 07, 2019 24.58 24.65 24.57 24.57 2,000 +0.17(+0.69%)
Jun 06, 2019 24.48 24.48 24.40 24.40 10,442 -0.17(-0.68%)
Jun 05, 2019 24.60 24.60 24.57 24.57 520 -0.20(-0.79%)
Jun 04, 2019 24.77 24.77 24.77 24.77 10 +0.05(+0.22%)
Jun 03, 2019 24.71 24.71 24.71 24.71 76 +0.26(+1.08%)
May 31, 2019 24.45 24.45 24.45 24.45 0 +0.06(+0.25%)
May 30, 2019 24.39 24.39 24.39 24.39 0 +0.17(+0.70%)
May 29, 2019 24.22 24.22 24.22 24.22 78 +0.00(+0.02%)
May 28, 2019 24.29 24.29 24.21 24.21 1,385 +0.05(+0.20%)
May 24, 2019 24.16 24.16 24.16 24.16 100 +0.11(+0.46%)
May 23, 2019 23.96 24.05 23.96 24.05 324 -0.25(-1.04%)
May 22, 2019 24.31 24.31 24.31 24.31 0 -0.08(-0.31%)
May 21, 2019 24.47 24.47 24.38 24.38 257 +0.22(+0.90%)
May 20, 2019 24.17 24.17 24.17 24.17 2 +0.08(+0.34%)
May 17, 2019 24.08 24.08 24.08 24.08 0 -0.35(-1.44%)
May 16, 2019 24.44 24.44 24.44 24.44 0 -0.03(-0.14%)
May 15, 2019 24.47 24.47 24.47 24.47 0 +0.03(+0.13%)
May 14, 2019 24.44 24.44 24.44 24.44 1 +0.39(+1.61%)
May 13, 2019 24.05 24.05 24.05 24.05 64 -0.89(-3.57%)
May 10, 2019 24.55 24.97 24.53 24.94 1,200 +0.22(+0.88%)
May 09, 2019 24.53 24.72 24.53 24.72 734 -0.39(-1.57%)
May 08, 2019 25.09 25.24 25.08 25.12 1,468 -0.05(-0.20%)
May 07, 2019 25.17 25.17 25.17 25.17 0 -0.48(-1.87%)
May 06, 2019 25.21 25.65 25.21 25.65 1,001 -0.49(-1.88%)
May 03, 2019 26.06 26.14 26.06 26.14 100 +0.26(+1.02%)
May 02, 2019 25.82 25.90 25.82 25.88 1,494 +0.01(+0.03%)
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.