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 (%)
Apr 30, 2018 28.03 28.04 28.03 28.04 572 -0.10(-0.34%)
Apr 27, 2018 28.14 28.14 28.14 28.14 175 +0.46(+1.66%)
Apr 26, 2018 27.68 27.68 27.68 27.68 180 +0.00(+0.00%)
Apr 25, 2018 27.68 27.68 27.68 27.68 1,459 -0.26(-0.92%)
Apr 24, 2018 28.11 28.11 27.94 27.94 850 -0.06(-0.22%)
Apr 23, 2018 28.00 28.00 28.00 28.00 500 -0.25(-0.88%)
Apr 20, 2018 28.25 28.25 28.25 28.25 99 +0.00(+0.00%)
Apr 19, 2018 28.44 28.44 28.25 28.25 834 +0.17(+0.61%)
Apr 18, 2018 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 17, 2018 28.09 28.09 28.08 28.08 628 -0.12(-0.43%)
Apr 16, 2018 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Apr 13, 2018 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Apr 12, 2018 28.20 28.20 28.20 28.20 1 +0.00(+0.00%)
Apr 11, 2018 28.20 28.20 28.20 28.20 5 +0.00(+0.00%)
Apr 10, 2018 28.20 28.20 28.20 28.20 100 +0.21(+0.75%)
Apr 09, 2018 27.99 27.99 27.99 27.99 20 -0.01(-0.04%)
Apr 06, 2018 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Apr 05, 2018 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Apr 04, 2018 28.00 28.00 28.00 28.00 75 +0.00(+0.00%)
Apr 03, 2018 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Apr 02, 2018 28.00 28.00 28.00 28.00 610 -0.59(-2.06%)
Mar 29, 2018 28.59 28.59 28.59 0 +0.30(+1.08%)
Mar 28, 2018 28.29 28.29 28.29 28.29 146 +0.00(+0.00%)
Mar 27, 2018 28.29 28.29 28.29 28.29 272 -0.15(-0.54%)
Mar 26, 2018 28.34 28.44 28.34 28.44 426 +0.16(+0.56%)
Mar 23, 2018 28.28 28.28 28.28 28.28 0 +0.00(+0.00%)
Mar 22, 2018 28.28 28.28 28.28 28.28 251 -0.32(-1.12%)
Mar 21, 2018 28.60 28.60 28.60 28.60 2 +0.00(+0.00%)
Mar 20, 2018 28.60 28.60 28.60 28.60 12 -0.18(-0.63%)
Mar 19, 2018 28.78 28.78 28.78 28.78 82 +0.00(+0.00%)
Mar 16, 2018 28.78 28.78 28.78 28.78 32 -0.01(-0.04%)
Mar 15, 2018 28.83 28.83 28.80 28.80 1,305 -0.32(-1.08%)
Mar 14, 2018 29.11 29.11 29.11 29.11 0 +0.00(+0.00%)
Mar 13, 2018 29.11 29.11 29.11 29.11 46 +0.00(+0.00%)
Mar 12, 2018 29.11 29.11 29.11 29.11 219 +0.65(+2.28%)
Mar 09, 2018 28.46 28.46 28.46 28.46 1 +0.00(+0.00%)
Mar 08, 2018 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Mar 07, 2018 28.46 28.46 28.46 28.46 297 +0.03(+0.11%)
Mar 06, 2018 28.43 28.43 28.43 28.43 22 +0.00(+0.00%)
Mar 05, 2018 28.30 28.43 28.30 28.43 302 +0.36(+1.27%)
Mar 02, 2018 28.08 28.08 28.07 28.07 1,376 -0.94(-3.23%)
Mar 01, 2018 29.01 29.01 29.01 29.01 85 +0.00(+0.00%)
Feb 28, 2018 29.01 29.01 29.01 29.01 3 +0.00(+0.00%)
Feb 27, 2018 29.00 29.01 29.00 29.01 520 -0.26(-0.89%)
Feb 26, 2018 29.27 29.27 29.27 29.27 1 +0.04(+0.14%)
Feb 23, 2018 29.23 29.23 29.23 29.23 117 +0.44(+1.53%)
Feb 22, 2018 28.80 28.80 28.79 28.79 1,503 +0.25(+0.88%)
Feb 21, 2018 28.54 28.54 28.54 28.54 10 +0.00(+0.00%)
Feb 20, 2018 28.68 28.68 28.54 28.54 793 -0.38(-1.32%)
Feb 16, 2018 28.92 28.92 28.92 0 -0.08(-0.28%)
Feb 15, 2018 29.00 29.00 29.00 29.00 201 +0.71(+2.51%)
Feb 14, 2018 28.29 28.29 28.29 28.29 111 +0.31(+1.11%)
Feb 13, 2018 27.98 27.98 27.98 27.98 164 +0.29(+1.03%)
Feb 12, 2018 27.69 27.69 27.69 27.69 25 +0.00(+0.00%)
Feb 09, 2018 27.70 27.70 27.69 27.69 726 -0.04(-0.13%)
Feb 08, 2018 27.73 27.73 27.73 27.73 124 -1.49(-5.10%)
Feb 07, 2018 29.22 29.22 29.22 29.22 14 +0.00(+0.00%)
Feb 06, 2018 28.38 29.30 28.38 29.22 964 +0.72(+2.53%)
Feb 05, 2018 29.33 29.33 28.50 28.50 1,181 -0.95(-3.23%)
Feb 02, 2018 29.72 29.72 29.45 29.45 1,502 -0.64(-2.12%)
Feb 01, 2018 30.09 30.09 30.09 30.09 100 -0.07(-0.24%)
Jan 31, 2018 30.31 30.31 30.11 30.16 523 +0.15(+0.50%)
Jan 30, 2018 29.96 30.01 29.87 30.01 753 -0.35(-1.15%)
Jan 29, 2018 30.36 30.36 30.28 30.36 3,411 -0.29(-0.95%)
Jan 26, 2018 30.51 30.65 30.51 30.65 5,131 +0.15(+0.49%)
Jan 25, 2018 30.44 30.50 30.44 30.50 1,052 +0.16(+0.52%)
Jan 24, 2018 30.20 30.34 30.13 30.34 1,966 +0.43(+1.44%)
Jan 23, 2018 29.84 29.92 29.84 29.91 2,737 +0.10(+0.34%)
Jan 22, 2018 29.70 29.83 29.70 29.81 1,651 +0.06(+0.20%)
Jan 19, 2018 29.62 29.76 29.62 29.75 1,423 +0.31(+1.05%)
Jan 18, 2018 29.45 29.45 29.40 29.44 5,285 -0.03(-0.09%)
Jan 17, 2018 29.29 29.55 29.29 29.47 2,042 +0.43(+1.47%)
Jan 16, 2018 29.28 29.28 29.04 29.04 4,668 -0.25(-0.85%)
Jan 12, 2018 29.29 29.29 29.29 0 +0.29(+1.00%)
Jan 11, 2018 28.95 29.01 28.95 29.00 2,691 +0.27(+0.93%)
Jan 10, 2018 28.78 28.78 28.72 28.73 2,102 -0.08(-0.26%)
Jan 09, 2018 28.82 28.82 28.81 28.81 689 -0.10(-0.35%)
Jan 08, 2018 28.80 28.91 28.80 28.91 3,063 +0.08(+0.29%)
Jan 05, 2018 28.82 28.82 28.82 28.82 405 +0.22(+0.79%)
Jan 04, 2018 28.60 28.60 28.60 28.60 400 +0.21(+0.73%)
Jan 03, 2018 28.39 28.39 28.39 28.39 418 +0.15(+0.54%)
Jan 02, 2018 28.16 28.24 28.16 28.24 2,540 +0.75(+2.74%)
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.