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 (%)
Sep 30, 2019 23.48 23.48 23.46 23.46 168 +0.15(+0.65%)
Sep 27, 2019 23.31 23.31 23.31 23.31 100 -0.27(-1.13%)
Sep 26, 2019 23.58 23.58 23.58 23.58 22 -0.04(-0.17%)
Sep 25, 2019 23.62 23.62 23.62 23.62 0 -0.04(-0.16%)
Sep 24, 2019 23.64 23.66 23.64 23.66 334 -0.20(-0.84%)
Sep 23, 2019 23.86 23.86 23.86 23.86 0 -0.22(-0.91%)
Sep 20, 2019 24.10 24.10 24.07 24.07 100 +0.11(+0.46%)
Sep 19, 2019 23.99 23.99 23.96 23.96 250 -0.17(-0.69%)
Sep 18, 2019 24.13 24.13 24.13 24.13 0 -0.07(-0.30%)
Sep 17, 2019 24.20 24.20 24.20 24.20 0 -0.12(-0.50%)
Sep 16, 2019 24.26 24.32 24.26 24.32 327 -0.12(-0.49%)
Sep 13, 2019 24.44 24.44 24.44 24.44 100 +0.16(+0.65%)
Sep 12, 2019 24.23 24.28 24.23 24.28 179 +0.20(+0.85%)
Sep 11, 2019 24.08 24.08 24.08 24.08 2 +0.21(+0.86%)
Sep 10, 2019 23.88 23.88 23.88 23.88 0 +0.07(+0.32%)
Sep 09, 2019 23.82 23.82 23.80 23.80 394 +0.08(+0.34%)
Sep 06, 2019 23.72 23.72 23.72 23.72 100 +0.12(+0.53%)
Sep 05, 2019 23.60 23.60 23.60 23.60 9 +0.28(+1.19%)
Sep 04, 2019 23.25 23.32 23.25 23.32 1,525 +0.37(+1.63%)
Sep 03, 2019 22.95 22.95 22.95 22.95 0 -0.14(-0.59%)
Aug 30, 2019 22.97 23.08 22.97 23.08 400 +0.22(+0.97%)
Aug 29, 2019 22.86 22.86 22.86 22.86 0 +0.13(+0.56%)
Aug 28, 2019 22.73 22.73 22.73 22.73 0 +0.04(+0.20%)
Aug 27, 2019 22.60 22.69 22.60 22.69 315 +0.06(+0.25%)
Aug 26, 2019 22.63 22.63 22.63 22.63 1 +0.12(+0.54%)
Aug 23, 2019 22.51 22.51 22.51 22.51 0 -0.35(-1.53%)
Aug 22, 2019 22.86 22.86 22.86 22.86 0 -0.29(-1.27%)
Aug 21, 2019 23.15 23.15 23.15 23.15 0 +0.20(+0.86%)
Aug 20, 2019 22.96 22.96 22.96 22.96 18 +0.05(+0.21%)
Aug 19, 2019 22.91 22.91 22.91 22.91 12 +0.07(+0.30%)
Aug 16, 2019 22.84 22.84 22.84 22.84 0 +0.22(+0.96%)
Aug 15, 2019 22.57 22.62 22.57 22.62 351 +0.14(+0.64%)
Aug 14, 2019 22.59 22.59 22.45 22.48 1,260 -0.63(-2.74%)
Aug 13, 2019 23.11 23.11 23.11 23.11 2 +0.25(+1.09%)
Aug 12, 2019 22.86 22.86 22.86 22.86 28 -0.28(-1.22%)
Aug 09, 2019 23.14 23.14 23.14 23.14 0 -0.22(-0.94%)
Aug 08, 2019 23.36 23.36 23.36 23.36 0 +0.30(+1.29%)
Aug 07, 2019 23.06 23.06 23.06 23.06 1 -0.01(-0.04%)
Aug 06, 2019 23.05 23.07 22.91 23.07 6,628 +0.25(+1.10%)
Aug 05, 2019 22.82 22.82 22.82 22.82 10 -0.82(-3.47%)
Aug 02, 2019 23.64 23.64 23.64 23.64 100 -0.22(-0.94%)
Aug 01, 2019 23.87 23.87 23.87 23.87 6 -0.53(-2.19%)
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%)
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.