Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppenheimer International Revenue ETF (NY: REFA )

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 (%)
Nov 30, 2017 27.19 27.53 27.15 27.46 4,664 +0.31(+1.14%)
Nov 29, 2017 27.93 27.93 27.16 27.15 1,245 -0.07(-0.26%)
Nov 28, 2017 27.18 27.22 27.18 27.22 470 +0.05(+0.19%)
Nov 27, 2017 27.24 27.24 27.16 27.17 4,560 +0.14(+0.51%)
Nov 24, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Nov 22, 2017 27.03 27.03 27.03 27.03 5,751 +0.00(+0.00%)
Nov 21, 2017 26.97 27.03 26.97 27.03 5,751 +0.18(+0.68%)
Nov 20, 2017 26.89 26.91 26.85 26.85 3,499 +0.09(+0.35%)
Nov 17, 2017 26.77 26.77 26.75 26.75 270 -0.16(-0.58%)
Nov 16, 2017 26.91 26.91 26.91 26.91 1 +0.29(+1.09%)
Nov 15, 2017 26.62 26.62 26.62 26.62 340 -0.22(-0.82%)
Nov 14, 2017 26.89 26.89 26.81 26.84 5,490 -0.03(-0.11%)
Nov 13, 2017 26.66 26.87 26.66 26.87 11,818 -0.13(-0.48%)
Nov 10, 2017 27.02 27.02 27.00 27.00 200 -0.11(-0.39%)
Nov 09, 2017 27.11 27.11 27.11 27.11 200 -0.14(-0.53%)
Nov 08, 2017 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Nov 07, 2017 27.25 27.25 27.25 27.25 200 -0.01(-0.04%)
Nov 06, 2017 27.26 27.26 27.26 27.26 0 +0.00(+0.00%)
Nov 03, 2017 27.26 27.26 27.26 27.26 0 +0.00(+0.00%)
Nov 02, 2017 27.26 27.26 27.26 27.26 200 -0.03(-0.11%)
Nov 01, 2017 27.26 27.29 27.26 27.29 7,447 +0.33(+1.22%)
Oct 31, 2017 26.96 26.96 26.96 26.96 0 +0.00(+0.00%)
Oct 30, 2017 26.97 26.97 26.96 26.96 2,512 +0.14(+0.52%)
Oct 27, 2017 26.82 26.90 26.82 26.82 1,600 -0.08(-0.30%)
Oct 26, 2017 26.90 26.90 26.90 26.90 100 +0.16(+0.62%)
Oct 25, 2017 26.73 26.73 26.73 26.73 200 -0.27(-0.98%)
Oct 24, 2017 26.95 27.00 26.95 27.00 1,285 +0.10(+0.37%)
Oct 23, 2017 26.86 26.90 26.85 26.90 8,013 +0.04(+0.15%)
Oct 20, 2017 26.81 26.86 26.81 26.86 459 +0.06(+0.24%)
Oct 19, 2017 26.80 26.80 26.80 26.80 5,107 -0.15(-0.58%)
Oct 18, 2017 26.87 26.95 26.86 26.95 3,432 +0.13(+0.48%)
Oct 17, 2017 26.82 26.82 26.82 26.82 2,297 -0.15(-0.56%)
Oct 16, 2017 26.97 26.97 26.97 26.97 131 +0.11(+0.39%)
Oct 13, 2017 26.89 26.90 26.86 26.86 1,113 +0.08(+0.32%)
Oct 12, 2017 26.76 26.81 26.76 26.78 428 -0.01(-0.04%)
Oct 11, 2017 26.79 26.79 26.79 26.79 4,467 +0.04(+0.15%)
Oct 10, 2017 26.77 26.77 26.75 26.75 360 +0.27(+1.02%)
Oct 09, 2017 26.48 26.48 26.48 26.48 1,421 +0.00(+0.00%)
Oct 06, 2017 26.48 26.48 26.48 26.48 2,948 -0.06(-0.23%)
Oct 05, 2017 26.54 26.54 26.54 26.54 12,619 +0.04(+0.16%)
Oct 04, 2017 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Oct 03, 2017 26.50 26.50 26.50 26.50 1,200 -0.20(-0.76%)
Oct 02, 2017 26.70 26.71 26.69 26.70 5,644 -0.08(-0.30%)
Sep 29, 2017 26.78 26.78 26.78 26.78 100 +0.18(+0.68%)
Sep 28, 2017 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Sep 27, 2017 26.60 26.60 26.60 26.60 5,000 +0.00(+0.00%)
Sep 26, 2017 26.58 26.60 26.55 26.60 350 -0.17(-0.64%)
Sep 25, 2017 26.77 26.77 26.77 26.77 154 +0.00(+0.00%)
Sep 22, 2017 26.77 26.78 26.77 26.77 8,551 +0.05(+0.19%)
Sep 21, 2017 26.75 26.77 26.70 26.72 778 -0.02(-0.07%)
Sep 20, 2017 26.71 26.74 26.71 26.74 973 +0.01(+0.04%)
Sep 19, 2017 26.72 26.73 26.72 26.73 3,200 +0.26(+0.97%)
Sep 18, 2017 26.47 26.47 26.47 26.47 2,000 +0.00(+0.00%)
Sep 15, 2017 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Sep 14, 2017 26.47 26.47 26.47 26.47 1,578 -0.03(-0.11%)
Sep 13, 2017 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Sep 12, 2017 26.50 26.50 26.50 26.50 27 +0.20(+0.76%)
Sep 11, 2017 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Sep 08, 2017 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Sep 07, 2017 26.30 26.30 26.30 26.30 16,000 +0.44(+1.70%)
Sep 06, 2017 25.86 25.86 25.86 25.86 0 +0.00(+0.00%)
Sep 05, 2017 25.86 25.86 25.86 25.86 830 -0.05(-0.19%)
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.