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 (%)
Apr 30, 2018 28.23 28.23 28.22 28.22 2,222 -0.03(-0.11%)
Apr 27, 2018 28.25 28.25 28.25 28.25 175 -0.09(-0.32%)
Apr 26, 2018 28.36 28.36 28.34 28.34 400 +0.14(+0.50%)
Apr 25, 2018 28.18 28.22 28.18 28.20 400 -0.01(-0.04%)
Apr 24, 2018 28.21 28.21 28.21 28.21 200 -0.15(-0.53%)
Apr 23, 2018 28.36 28.36 28.36 28.36 347 +0.00(+0.00%)
Apr 20, 2018 28.30 28.38 28.30 28.36 347 -0.22(-0.77%)
Apr 19, 2018 28.58 28.58 28.58 28.58 400 +0.25(+0.88%)
Apr 18, 2018 28.33 28.33 28.33 28.33 0 +0.00(+0.00%)
Apr 17, 2018 28.35 28.35 28.33 28.33 400 +0.14(+0.50%)
Apr 16, 2018 28.21 28.21 28.19 28.19 641 +0.07(+0.25%)
Apr 13, 2018 28.14 28.14 28.11 28.12 1,079 +0.04(+0.14%)
Apr 12, 2018 28.10 28.10 28.08 28.08 500 +0.00(+0.00%)
Apr 11, 2018 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 10, 2018 28.10 28.10 28.08 28.08 1,407 +0.33(+1.19%)
Apr 09, 2018 27.89 27.89 27.73 27.75 607 +0.20(+0.73%)
Apr 06, 2018 27.58 27.58 27.55 27.55 400 -0.20(-0.72%)
Apr 05, 2018 27.75 27.75 27.75 27.75 200 +0.19(+0.69%)
Apr 04, 2018 27.46 27.56 27.46 27.56 3,122 +0.05(+0.18%)
Apr 03, 2018 27.33 27.51 27.33 27.51 336 +0.37(+1.35%)
Apr 02, 2018 27.14 27.14 27.14 27.14 439 -0.06(-0.21%)
Mar 29, 2018 27.20 27.20 27.20 0 +0.00(+0.00%)
Mar 28, 2018 27.20 27.20 27.20 27.20 80 +0.00(+0.00%)
Mar 27, 2018 27.21 27.21 27.19 27.20 519 -0.10(-0.38%)
Mar 26, 2018 27.32 27.32 27.30 27.30 300 +0.36(+1.35%)
Mar 23, 2018 26.96 26.96 26.94 26.94 400 -0.29(-1.07%)
Mar 22, 2018 27.40 27.40 27.23 27.23 1,101 -0.48(-1.73%)
Mar 21, 2018 27.71 27.71 27.71 27.71 19 +0.00(+0.00%)
Mar 20, 2018 27.71 27.71 27.71 27.71 103 +0.07(+0.25%)
Mar 19, 2018 27.64 27.64 27.64 27.64 100 -0.13(-0.47%)
Mar 16, 2018 27.77 27.77 27.77 27.77 5 -0.17(-0.61%)
Mar 15, 2018 28.04 28.04 27.94 27.94 275 -0.10(-0.36%)
Mar 14, 2018 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Mar 13, 2018 28.04 28.04 28.04 28.04 19 +0.00(+0.00%)
Mar 12, 2018 28.04 28.04 28.04 28.04 215 +0.13(+0.47%)
Mar 09, 2018 27.91 27.91 27.91 27.91 215 +0.09(+0.32%)
Mar 08, 2018 27.82 27.82 27.82 27.82 382 +0.00(+0.00%)
Mar 07, 2018 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Mar 06, 2018 27.82 27.82 27.82 27.82 455 +0.57(+2.09%)
Mar 05, 2018 27.26 27.26 27.25 27.25 316 -0.26(-0.95%)
Mar 02, 2018 27.51 27.51 27.51 27.51 138 +0.04(+0.15%)
Mar 01, 2018 27.47 27.47 27.47 27.47 500 -0.47(-1.68%)
Feb 28, 2018 28.14 28.14 27.94 27.94 725 -0.25(-0.89%)
Feb 27, 2018 28.19 28.19 28.19 28.19 602 -0.17(-0.60%)
Feb 26, 2018 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Feb 23, 2018 28.32 28.36 28.32 28.36 400 +0.27(+0.96%)
Feb 22, 2018 28.09 28.09 28.09 28.09 900 +0.14(+0.50%)
Feb 21, 2018 27.98 27.98 27.95 27.95 400 -0.31(-1.10%)
Feb 20, 2018 28.26 28.26 28.26 28.26 213 -0.11(-0.39%)
Feb 16, 2018 28.37 28.37 28.37 0 +0.15(+0.53%)
Feb 15, 2018 28.22 28.22 28.22 28.22 100 +0.22(+0.79%)
Feb 14, 2018 28.01 28.01 28.00 28.00 1,400 +0.51(+1.85%)
Feb 13, 2018 27.51 27.51 27.49 27.49 350 -0.11(-0.40%)
Feb 12, 2018 27.60 27.60 27.60 27.60 100 +0.30(+1.11%)
Feb 09, 2018 26.85 27.30 26.85 27.30 700 +0.14(+0.52%)
Feb 08, 2018 27.18 27.18 27.16 27.16 1,000 -0.73(-2.62%)
Feb 07, 2018 27.98 28.26 27.89 27.89 860 -0.37(-1.31%)
Feb 06, 2018 28.13 28.26 28.13 28.26 4,407 -0.55(-1.91%)
Feb 02, 2018 28.81 28.81 28.81 20 -0.62(-2.11%)
Feb 01, 2018 29.39 29.46 29.39 29.43 779 +0.12(+0.41%)
Jan 31, 2018 29.39 29.39 29.31 29.31 600 -0.09(-0.31%)
Jan 30, 2018 29.46 29.46 29.39 29.40 4,066 -0.29(-0.98%)
Jan 29, 2018 29.75 29.75 29.66 29.69 650 -0.13(-0.44%)
Jan 26, 2018 29.81 29.88 29.81 29.82 954 +0.11(+0.37%)
Jan 25, 2018 30.02 30.02 29.67 29.71 4,577 -0.06(-0.20%)
Jan 24, 2018 29.83 29.83 29.69 29.77 2,278 +0.08(+0.27%)
Jan 23, 2018 29.78 29.78 29.62 29.69 7,030 +0.06(+0.20%)
Jan 22, 2018 29.55 29.63 29.55 29.63 5,033 +0.22(+0.75%)
Jan 19, 2018 29.39 29.41 29.35 29.41 2,316 +0.14(+0.48%)
Jan 18, 2018 29.20 29.28 29.19 29.27 14,515 -0.12(-0.40%)
Jan 17, 2018 29.44 29.44 29.39 29.39 1,230 +0.20(+0.68%)
Jan 16, 2018 29.55 30.89 29.19 29.19 17,024 -0.04(-0.14%)
Jan 12, 2018 29.23 29.23 29.23 0 +0.30(+1.02%)
Jan 11, 2018 28.93 28.95 28.90 28.93 2,821 +0.21(+0.74%)
Jan 10, 2018 28.70 28.75 28.69 28.72 1,900 +0.04(+0.13%)
Jan 09, 2018 28.68 28.68 28.68 28.68 130 -0.04(-0.13%)
Jan 08, 2018 28.64 28.73 28.64 28.72 7,820 +0.17(+0.60%)
Jan 05, 2018 28.62 28.62 28.53 28.55 2,758 +0.33(+1.17%)
Jan 04, 2018 28.22 28.22 28.22 28.22 6,054 +0.00(+0.00%)
Jan 03, 2018 27.99 28.22 27.99 28.22 6,939 +0.27(+0.97%)
Jan 02, 2018 27.94 27.95 27.94 27.95 968 +0.10(+0.34%)
Dec 29, 2017 27.85 27.85 27.85 0 +0.11(+0.39%)
Dec 28, 2017 27.81 27.81 27.75 27.75 1,709 +0.02(+0.05%)
Dec 27, 2017 27.73 27.73 27.73 27.73 72 +0.00(+0.00%)
Dec 26, 2017 27.73 27.73 27.73 27.73 203 +0.03(+0.11%)
Dec 22, 2017 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Dec 21, 2017 27.70 27.70 27.70 27.70 300 +0.10(+0.36%)
Dec 20, 2017 27.52 27.64 27.52 27.60 2,450 -0.04(-0.14%)
Dec 19, 2017 27.60 27.64 27.56 27.64 1,450 +0.25(+0.91%)
Dec 18, 2017 27.39 27.39 27.39 27.39 2,908 +0.00(+0.00%)
Dec 15, 2017 27.41 27.41 27.38 27.39 490 +0.04(+0.14%)
Dec 14, 2017 27.46 27.46 27.35 27.35 1,616 -0.20(-0.72%)
Dec 13, 2017 27.55 27.55 27.55 27.55 350 +0.05(+0.18%)
Dec 12, 2017 27.44 27.50 27.44 27.50 550 +0.12(+0.44%)
Dec 11, 2017 27.37 27.38 27.37 27.38 645 +0.02(+0.07%)
Dec 08, 2017 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Dec 07, 2017 27.36 27.36 27.36 27.36 50 +0.21(+0.77%)
Dec 06, 2017 27.15 27.15 27.15 27.15 550 -0.07(-0.26%)
Dec 05, 2017 27.22 27.22 27.22 27.22 157 +0.02(+0.07%)
Dec 04, 2017 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Dec 01, 2017 27.27 27.28 27.20 27.20 1,309 -0.26(-0.95%)
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%)
Sep 01, 2017 25.91 25.91 25.91 25.91 39 +0.00(+0.00%)
Aug 31, 2017 25.91 25.91 25.91 25.91 217 +0.08(+0.32%)
Aug 30, 2017 25.83 25.83 25.83 25.83 773 -0.18(-0.70%)
Aug 29, 2017 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Aug 28, 2017 26.01 26.01 26.01 26.01 515 +0.10(+0.39%)
Aug 25, 2017 25.91 25.91 25.91 25.91 27 +0.00(+0.00%)
Aug 24, 2017 25.91 25.91 25.91 25.91 2,046 +0.00(+0.00%)
Aug 23, 2017 25.91 25.91 25.91 25.91 165 +0.13(+0.50%)
Aug 22, 2017 25.78 25.78 25.78 25.78 0 +0.00(+0.00%)
Aug 21, 2017 25.78 25.78 25.78 25.78 420 -0.11(-0.43%)
Aug 18, 2017 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Aug 17, 2017 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Aug 16, 2017 25.89 25.89 25.89 25.89 626 -0.22(-0.84%)
Aug 15, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Aug 14, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Aug 11, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Aug 10, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Aug 09, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Aug 08, 2017 26.11 26.11 26.11 26.11 116 +0.01(+0.04%)
Aug 07, 2017 26.10 26.10 26.10 26.10 6 +0.00(+0.00%)
Aug 04, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Aug 03, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Aug 02, 2017 26.10 26.10 26.10 26.10 1,385 +0.02(+0.08%)
Aug 01, 2017 26.06 26.10 26.06 26.08 2,514 +0.32(+1.24%)
Jul 31, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 28, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 27, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 26, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jul 25, 2017 25.76 25.76 25.76 25.76 232 +0.10(+0.39%)
Jul 24, 2017 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
Jul 21, 2017 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
Jul 20, 2017 25.66 25.66 25.66 25.66 8 +0.00(+0.00%)
Jul 19, 2017 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
Jul 18, 2017 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
Jul 17, 2017 25.65 25.66 25.65 25.66 2,399 +0.66(+2.64%)
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.