Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revolution Lgt Tc (NQ: RVLT )

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 (%)
Feb 28, 2017 6.390 6.440 6.170 6.220 13,858 -0.18(-2.81%)
Feb 27, 2017 6.720 6.720 6.310 6.400 35,291 -0.33(-4.90%)
Feb 24, 2017 6.750 6.750 6.621 6.730 14,677 -0.02(-0.30%)
Feb 23, 2017 6.730 6.750 6.550 6.750 15,195 +0.00(+0.00%)
Feb 22, 2017 6.670 6.830 6.670 6.750 16,382 -0.03(-0.44%)
Feb 21, 2017 6.750 6.890 6.720 6.780 16,521 +0.01(+0.15%)
Feb 17, 2017 6.770 6.770 6.770 0 +0.06(+0.89%)
Feb 16, 2017 6.857 6.860 6.650 6.710 20,022 -0.08(-1.18%)
Feb 15, 2017 6.869 6.959 6.690 6.790 46,896 -0.06(-0.88%)
Feb 14, 2017 6.800 6.850 6.650 6.850 63,340 +0.04(+0.59%)
Feb 13, 2017 6.740 6.840 6.600 6.810 15,823 +0.12(+1.79%)
Feb 10, 2017 6.830 6.870 6.630 6.690 23,644 -0.09(-1.33%)
Feb 09, 2017 6.860 6.990 6.710 6.780 26,514 -0.04(-0.59%)
Feb 08, 2017 7.000 7.000 6.810 6.820 58,664 +0.09(+1.34%)
Feb 07, 2017 6.750 6.890 6.680 6.730 48,706 +0.01(+0.15%)
Feb 06, 2017 6.640 6.750 6.610 6.720 46,928 +0.08(+1.20%)
Feb 03, 2017 6.720 6.720 6.600 6.640 18,608 -0.03(-0.45%)
Feb 02, 2017 6.470 6.670 6.450 6.670 22,485 +0.18(+2.77%)
Feb 01, 2017 6.600 6.640 6.426 6.490 58,864 -0.08(-1.22%)
Jan 31, 2017 6.580 6.700 6.547 6.570 75,285 +0.00(+0.00%)
Jan 30, 2017 6.600 6.600 6.514 6.570 61,379 -0.01(-0.15%)
Jan 27, 2017 6.650 6.690 6.520 6.580 56,242 +0.05(+0.77%)
Jan 26, 2017 6.497 6.700 6.497 6.530 59,482 -0.08(-1.21%)
Jan 25, 2017 6.381 6.640 6.360 6.610 26,106 +0.28(+4.42%)
Jan 24, 2017 6.299 6.400 6.299 6.330 16,805 +0.05(+0.80%)
Jan 23, 2017 6.260 6.371 6.250 6.280 23,262 +0.02(+0.32%)
Jan 20, 2017 6.241 6.300 6.180 6.260 14,654 +0.02(+0.32%)
Jan 19, 2017 6.190 6.260 6.150 6.240 13,400 +0.01(+0.16%)
Jan 18, 2017 6.200 6.280 6.200 6.230 14,074 -0.01(-0.16%)
Jan 17, 2017 6.040 6.280 6.040 6.240 26,338 -0.02(-0.32%)
Jan 13, 2017 6.260 6.260 6.260 0 +0.02(+0.32%)
Jan 12, 2017 6.479 6.479 6.220 6.240 31,420 -0.14(-2.19%)
Jan 11, 2017 6.380 6.515 6.310 6.380 20,044 -0.03(-0.47%)
Jan 10, 2017 6.290 6.460 6.280 6.410 27,413 +0.12(+1.91%)
Jan 09, 2017 6.550 6.550 6.250 6.290 24,816 -0.21(-3.23%)
Jan 06, 2017 6.310 6.660 6.056 6.500 102,362 +0.18(+2.85%)
Jan 05, 2017 5.850 6.600 5.850 6.320 133,266 +0.47(+8.03%)
Jan 04, 2017 5.610 5.850 5.610 5.850 65,631 +0.23(+4.09%)
Jan 03, 2017 5.500 5.650 5.500 5.620 33,260 +0.12(+2.18%)
Dec 30, 2016 5.500 5.500 5.500 0 -0.02(-0.36%)
Dec 29, 2016 5.800 5.830 5.510 5.520 135,828 -0.28(-4.83%)
Dec 28, 2016 5.890 5.949 5.800 5.800 60,342 -0.12(-2.03%)
Dec 27, 2016 5.800 6.000 5.800 5.920 47,798 +0.12(+2.07%)
Dec 23, 2016 5.800 5.800 5.800 0 +0.11(+1.93%)
Dec 22, 2016 5.670 5.750 5.640 5.690 20,004 -0.02(-0.35%)
Dec 21, 2016 5.720 5.890 5.663 5.710 46,457 -0.01(-0.17%)
Dec 20, 2016 5.800 5.940 5.628 5.720 73,789 -0.08(-1.38%)
Dec 19, 2016 5.640 5.930 5.640 5.800 51,510 +0.12(+2.11%)
Dec 16, 2016 5.650 5.790 5.610 5.680 27,819 +0.00(+0.00%)
Dec 15, 2016 5.640 5.803 5.630 5.680 73,132 +0.05(+0.89%)
Dec 14, 2016 5.630 5.750 5.480 5.630 85,405 -0.05(-0.88%)
Dec 13, 2016 5.800 5.830 5.550 5.680 70,000 -0.08(-1.39%)
Dec 12, 2016 5.580 6.040 5.580 5.760 137,736 +0.12(+2.13%)
Dec 09, 2016 5.420 5.680 5.290 5.640 98,602 +0.20(+3.68%)
Dec 08, 2016 5.390 5.610 5.330 5.440 75,146 +0.10(+1.87%)
Dec 07, 2016 5.350 5.489 5.340 5.340 37,858 -0.02(-0.37%)
Dec 06, 2016 5.355 5.490 5.320 5.360 50,063 +0.05(+0.94%)
Dec 05, 2016 5.330 5.330 5.210 5.310 129,075 +0.02(+0.38%)
Dec 02, 2016 5.300 5.330 5.280 5.290 44,927 -0.01(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.