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 (%)
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%)
Dec 03, 2018 24.87 24.87 24.87 24.87 506 +0.43(+1.76%)
Nov 30, 2018 24.44 24.44 24.44 24.44 200 -0.18(-0.73%)
Nov 29, 2018 24.62 24.62 24.62 24.62 468 +0.03(+0.12%)
Nov 28, 2018 24.59 24.59 24.59 24.59 222 +0.50(+2.08%)
Nov 27, 2018 23.94 24.09 23.05 24.09 1,276 +0.11(+0.46%)
Nov 26, 2018 23.98 23.98 23.98 23.98 500 +0.18(+0.76%)
Nov 23, 2018 23.80 23.80 23.80 23.80 100 -0.35(-1.45%)
Nov 21, 2018 24.15 24.15 24.15 0 +0.37(+1.56%)
Nov 20, 2018 23.85 23.85 23.69 23.78 1,024 -0.43(-1.78%)
Nov 19, 2018 24.20 24.33 24.20 24.21 10,800 -0.28(-1.14%)
Nov 16, 2018 24.25 24.49 24.25 24.49 3,300 +0.08(+0.33%)
Nov 15, 2018 24.00 24.41 24.00 24.41 894 +0.65(+2.74%)
Nov 14, 2018 23.80 23.80 23.76 23.76 2,396 -0.06(-0.25%)
Nov 13, 2018 23.82 23.82 23.82 23.82 1,342 +0.13(+0.55%)
Nov 12, 2018 23.71 23.71 23.69 23.69 285 -0.20(-0.84%)
Nov 09, 2018 24.00 24.00 23.89 23.89 400 -0.57(-2.33%)
Nov 08, 2018 24.46 24.46 24.46 24.46 255 +0.09(+0.37%)
Nov 07, 2018 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Nov 06, 2018 24.37 24.37 24.37 24.37 1 -0.07(-0.29%)
Nov 05, 2018 24.37 24.44 24.37 24.44 2,725 +0.05(+0.21%)
Nov 02, 2018 24.39 24.39 24.39 24.39 400 +0.89(+3.79%)
Nov 01, 2018 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 31, 2018 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 30, 2018 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 29, 2018 23.50 23.50 23.50 23.50 180 +0.13(+0.55%)
Oct 26, 2018 23.29 23.46 23.29 23.37 300 -0.31(-1.31%)
Oct 25, 2018 23.68 23.68 23.68 23.68 152 +0.00(+0.00%)
Oct 24, 2018 23.63 23.68 23.63 23.68 5,037 -0.13(-0.55%)
Oct 23, 2018 23.75 23.81 23.75 23.81 4,594 -0.16(-0.67%)
Oct 22, 2018 23.97 23.97 23.97 23.97 304 +0.18(+0.76%)
Oct 19, 2018 24.01 24.01 23.79 23.79 600 -0.23(-0.96%)
Oct 18, 2018 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 17, 2018 24.02 24.02 24.02 24.02 58 +0.00(+0.00%)
Oct 16, 2018 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 15, 2018 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Oct 12, 2018 24.04 24.04 24.02 24.02 400 +0.05(+0.21%)
Oct 11, 2018 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Oct 10, 2018 24.03 24.03 23.97 23.97 2,343 -0.48(-1.96%)
Oct 09, 2018 24.45 24.45 24.45 24.45 2 -0.14(-0.57%)
Oct 08, 2018 24.59 24.59 24.59 24.59 4,242 -0.01(-0.04%)
Oct 05, 2018 24.60 24.60 24.60 24.60 100 -0.05(-0.20%)
Oct 04, 2018 24.88 24.88 24.65 24.65 250 -0.58(-2.28%)
Oct 03, 2018 25.23 25.23 25.23 25.23 304 -0.05(-0.22%)
Oct 02, 2018 25.42 25.42 25.28 25.28 200 -0.20(-0.78%)
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.