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 29, 2017 27.49 27.49 27.49 0 +0.00(+0.00%)
Dec 28, 2017 27.49 27.49 27.49 27.49 0 -0.31(-1.11%)
Dec 27, 2017 27.81 27.75 27.75 27.80 400 +0.05(+0.16%)
Dec 26, 2017 27.66 27.75 27.66 27.75 1,160 +0.39(+1.43%)
Dec 22, 2017 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Dec 21, 2017 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Dec 20, 2017 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Dec 19, 2017 27.38 27.38 27.36 27.36 500 -0.12(-0.44%)
Dec 18, 2017 27.52 27.52 27.48 27.48 801 +0.22(+0.81%)
Dec 15, 2017 27.29 27.33 27.20 27.26 4,492 +0.02(+0.07%)
Dec 14, 2017 27.28 27.28 27.22 27.24 1,288 +0.01(+0.05%)
Dec 13, 2017 27.20 27.23 27.19 27.23 2,204 +0.33(+1.21%)
Dec 12, 2017 26.86 26.90 26.86 26.90 2,582 -0.17(-0.61%)
Dec 11, 2017 27.07 27.07 27.07 27.07 116 +0.12(+0.43%)
Dec 08, 2017 26.92 26.97 26.84 26.95 5,447 +0.15(+0.56%)
Dec 07, 2017 26.69 26.83 26.69 26.80 1,018 +0.00(+0.00%)
Dec 06, 2017 26.97 26.97 26.80 26.80 305 -0.47(-1.74%)
Dec 05, 2017 27.27 27.27 27.27 27.27 101 +0.11(+0.42%)
Dec 04, 2017 27.16 27.16 27.16 27.16 666 +0.20(+0.72%)
Dec 01, 2017 27.23 27.23 26.96 26.96 619 -0.33(-1.19%)
Nov 30, 2017 27.29 27.29 27.29 27.29 207 -0.10(-0.37%)
Nov 29, 2017 27.39 27.39 27.39 27.39 615 -0.08(-0.29%)
Nov 28, 2017 27.47 27.47 27.47 27.47 11 +0.00(+0.00%)
Nov 27, 2017 27.48 27.48 27.47 27.47 723 -0.35(-1.26%)
Nov 24, 2017 27.84 27.84 27.82 27.82 525 +0.47(+1.73%)
Nov 22, 2017 27.35 27.35 27.35 27.35 4 +0.00(+0.00%)
Nov 21, 2017 27.35 27.35 27.35 27.35 15 +0.00(+0.00%)
Nov 20, 2017 27.35 27.35 27.35 27.35 456 -0.11(-0.39%)
Nov 17, 2017 27.37 27.46 27.37 27.45 3,039 +0.06(+0.23%)
Nov 16, 2017 27.27 27.39 27.27 27.39 6,082 +0.11(+0.40%)
Nov 15, 2017 27.28 27.28 27.28 27.28 70 +0.00(+0.00%)
Nov 14, 2017 27.28 27.28 27.28 27.28 120 +0.00(+0.00%)
Nov 13, 2017 27.28 27.29 27.28 27.28 1,796 -0.15(-0.55%)
Nov 10, 2017 27.40 27.43 27.39 27.43 3,396 -0.07(-0.25%)
Nov 09, 2017 27.50 27.50 27.50 27.50 219 -0.07(-0.25%)
Nov 08, 2017 27.57 27.57 27.57 27.57 169 +0.02(+0.07%)
Nov 07, 2017 27.55 27.55 27.55 27.55 179 -0.21(-0.76%)
Nov 06, 2017 27.63 27.76 27.63 27.76 3,511 +0.34(+1.24%)
Nov 03, 2017 27.42 27.42 27.42 27.42 381 -0.22(-0.80%)
Nov 02, 2017 27.64 27.67 27.64 27.64 2,246 -0.06(-0.22%)
Nov 01, 2017 27.70 27.70 27.70 27.70 180 +0.19(+0.70%)
Oct 31, 2017 27.48 27.51 27.48 27.51 1,809 +0.17(+0.62%)
Oct 30, 2017 27.34 27.34 27.34 27.34 222 -0.26(-0.94%)
Oct 27, 2017 27.30 27.60 27.30 27.60 3,149 +0.25(+0.91%)
Oct 26, 2017 27.35 27.35 27.35 27.35 316 +0.08(+0.29%)
Oct 25, 2017 27.27 27.27 27.27 27.27 602 -0.09(-0.32%)
Oct 24, 2017 27.36 27.36 27.36 27.36 224 +0.06(+0.21%)
Oct 23, 2017 27.33 27.33 27.30 27.30 951 -0.19(-0.69%)
Oct 20, 2017 27.49 27.50 27.49 27.49 1,086 +0.19(+0.71%)
Oct 19, 2017 27.32 27.35 27.30 27.30 3,695 -0.24(-0.89%)
Oct 18, 2017 27.54 27.54 27.54 27.54 484 +0.04(+0.15%)
Oct 17, 2017 27.49 27.52 27.45 27.50 4,791 -0.14(-0.51%)
Oct 16, 2017 27.73 27.73 27.64 27.64 1,082 -0.03(-0.11%)
Oct 13, 2017 27.65 27.67 27.65 27.67 527 +0.29(+1.06%)
Oct 12, 2017 27.39 27.39 27.38 27.38 862 +0.15(+0.55%)
Oct 11, 2017 27.23 27.23 27.23 27.23 0 +0.00(+0.00%)
Oct 10, 2017 27.27 27.27 27.22 27.23 2,077 +0.19(+0.70%)
Oct 09, 2017 27.04 27.04 27.04 27.04 158 +0.00(+0.00%)
Oct 06, 2017 27.04 27.04 27.04 27.04 702 -0.21(-0.77%)
Oct 05, 2017 27.25 27.25 27.25 27.25 464 +0.20(+0.74%)
Oct 04, 2017 27.00 27.05 27.00 27.05 1,174 +0.36(+1.34%)
Oct 03, 2017 26.69 26.69 26.69 26.69 0 -0.09(-0.33%)
Oct 02, 2017 26.77 26.82 26.76 26.78 2,480 +0.01(+0.03%)
Sep 29, 2017 26.67 26.77 26.67 26.77 200 +0.34(+1.29%)
Sep 28, 2017 26.45 26.45 26.43 26.43 300 -0.01(-0.04%)
Sep 27, 2017 26.46 26.46 26.44 26.44 1,054 -0.19(-0.71%)
Sep 26, 2017 26.69 26.69 26.63 26.63 1,292 +0.05(+0.19%)
Sep 25, 2017 26.71 26.71 26.50 26.58 1,612 -0.41(-1.53%)
Sep 22, 2017 26.99 26.99 26.99 26.99 166 -0.19(-0.69%)
Sep 21, 2017 27.28 27.28 27.18 27.18 1,750 -0.10(-0.37%)
Sep 20, 2017 27.28 27.28 27.28 27.28 6 +0.00(+0.00%)
Sep 19, 2017 27.26 27.29 27.26 27.28 3,023 -0.04(-0.13%)
Sep 18, 2017 27.41 27.41 27.32 27.32 341 +0.05(+0.17%)
Sep 15, 2017 27.28 27.28 27.27 27.27 2,435 +0.16(+0.60%)
Sep 14, 2017 27.11 27.11 27.09 27.11 2,692 +0.08(+0.29%)
Sep 13, 2017 27.05 27.05 27.03 27.03 1,689 -0.23(-0.85%)
Sep 12, 2017 27.26 27.26 27.25 27.26 1,646 -0.01(-0.04%)
Sep 11, 2017 27.23 27.28 27.23 27.27 3,148 +0.37(+1.38%)
Sep 08, 2017 26.91 26.91 26.90 26.90 1,759 -0.18(-0.66%)
Sep 07, 2017 27.08 27.08 27.06 27.08 1,647 +0.18(+0.67%)
Sep 06, 2017 26.83 26.90 26.83 26.90 1,146 +0.12(+0.44%)
Sep 05, 2017 26.76 26.78 26.76 26.78 1,368 -0.37(-1.36%)
Sep 01, 2017 27.47 27.47 27.14 27.15 2,171 +0.17(+0.63%)
Aug 31, 2017 26.98 26.98 26.98 26.98 513 +0.04(+0.15%)
Aug 30, 2017 26.90 26.94 26.90 26.94 467 +0.17(+0.63%)
Aug 29, 2017 26.77 26.77 26.77 26.77 2 +0.00(+0.00%)
Aug 28, 2017 26.77 26.77 26.77 26.77 115 +0.00(+0.00%)
Aug 25, 2017 26.77 26.77 26.77 26.77 37 +0.00(+0.00%)
Aug 24, 2017 26.77 26.77 26.77 26.77 274 +0.72(+2.76%)
Aug 23, 2017 26.05 26.05 26.05 26.05 134 +0.00(+0.00%)
Aug 22, 2017 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 21, 2017 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 18, 2017 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 17, 2017 26.05 26.05 26.05 26.05 175 -0.20(-0.76%)
Aug 16, 2017 26.29 26.29 26.25 26.25 978 +0.06(+0.23%)
Aug 15, 2017 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Aug 14, 2017 26.19 26.19 26.19 26.19 3,000 -0.26(-1.00%)
Aug 11, 2017 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Aug 10, 2017 26.45 26.45 26.45 26.45 76 +0.00(+0.00%)
Aug 09, 2017 26.45 26.45 26.45 26.45 401 -0.10(-0.36%)
Aug 08, 2017 26.55 26.55 26.55 26.55 100 +0.00(+0.00%)
Aug 07, 2017 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Aug 04, 2017 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Aug 03, 2017 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Aug 02, 2017 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Aug 01, 2017 26.56 26.56 26.55 26.55 702 -0.01(-0.04%)
Jul 31, 2017 26.56 26.56 26.56 26.56 2 +0.00(+0.00%)
Jul 28, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Jul 27, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Jul 26, 2017 26.56 26.56 26.56 26.56 314 +0.21(+0.80%)
Jul 25, 2017 26.35 26.35 26.35 26.35 471 +0.03(+0.11%)
Jul 24, 2017 26.32 26.32 26.32 26.32 500 -0.07(-0.27%)
Jul 21, 2017 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Jul 20, 2017 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Jul 19, 2017 26.40 26.40 26.39 26.39 500 +0.23(+0.88%)
Jul 18, 2017 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Jul 17, 2017 26.16 26.16 26.16 26.16 281 +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.