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 (%)
Jun 28, 2019 0.2520 0.2625 0.2450 0.2450 382,300 -0.01(-3.24%)
Jun 27, 2019 0.2782 0.2796 0.2512 0.2532 158,954 -0.01(-4.45%)
Jun 26, 2019 0.2848 0.2950 0.2629 0.2650 369,008 -0.02(-8.62%)
Jun 25, 2019 0.2800 0.2940 0.2600 0.2900 357,781 +0.02(+7.41%)
Jun 24, 2019 0.2600 0.2700 0.2500 0.2700 321,367 +0.00(+1.35%)
Jun 21, 2019 0.2650 0.2700 0.2501 0.2664 266,200 -0.00(-1.33%)
Jun 20, 2019 0.2400 0.2800 0.2300 0.2700 1,218,207 +0.02(+8.00%)
Jun 19, 2019 0.2300 0.2500 0.2300 0.2500 245,411 +0.01(+5.26%)
Jun 18, 2019 0.2500 0.2500 0.2250 0.2375 256,934 +0.01(+2.77%)
Jun 17, 2019 0.2430 0.2478 0.2299 0.2311 249,122 -0.01(-4.90%)
Jun 14, 2019 0.2510 0.2698 0.2402 0.2430 534,900 -0.03(-10.00%)
Jun 13, 2019 0.2600 0.2700 0.2400 0.2700 735,919 +0.02(+8.61%)
Jun 12, 2019 0.2400 0.2636 0.2306 0.2486 626,309 +0.01(+3.58%)
Jun 11, 2019 0.2400 0.2740 0.2200 0.2400 1,698,042 +0.01(+6.52%)
Jun 10, 2019 0.2415 0.2420 0.2200 0.2253 339,447 -0.00(-2.04%)
Jun 07, 2019 0.2299 0.2860 0.2101 0.2300 1,636,600 +0.02(+9.52%)
Jun 06, 2019 0.2300 0.2300 0.2000 0.2100 650,715 -0.01(-6.46%)
Jun 05, 2019 0.2550 0.2550 0.2100 0.2245 1,537,188 -0.05(-16.85%)
Jun 04, 2019 0.1900 0.3700 0.1800 0.2700 7,912,349 +0.08(+40.77%)
Jun 03, 2019 0.2179 0.2179 0.1800 0.1918 1,167,342 -0.02(-9.19%)
May 31, 2019 0.2200 0.2270 0.2100 0.2112 605,700 -0.01(-4.00%)
May 30, 2019 0.2400 0.2400 0.2200 0.2200 662,700 -0.03(-12.00%)
May 29, 2019 0.2600 0.3100 0.2100 0.2500 2,503,430 -0.03(-10.71%)
May 28, 2019 0.2600 0.3700 0.2500 0.2800 4,345,090 +0.00(+0.00%)
May 24, 2019 0.1971 0.5000 0.1971 0.2800 24,839,400 +0.10(+53.26%)
May 23, 2019 0.1849 0.1900 0.1700 0.1827 49,950 -0.00(-1.19%)
May 22, 2019 0.1816 0.1906 0.1700 0.1849 159,663 +0.01(+8.76%)
May 21, 2019 0.2000 0.2000 0.1500 0.1700 302,574 -0.03(-12.91%)
May 20, 2019 0.2400 0.2500 0.1720 0.1952 508,448 -0.03(-15.13%)
May 17, 2019 0.2403 0.2498 0.2200 0.2300 183,700 +0.00(+0.00%)
May 16, 2019 0.2400 0.2500 0.2200 0.2300 163,359 -0.03(-11.50%)
May 15, 2019 0.2110 0.2600 0.2000 0.2599 752,479 +0.04(+18.14%)
May 14, 2019 0.1900 0.2300 0.1700 0.2200 719,091 +0.04(+22.22%)
May 13, 2019 0.1800 0.1900 0.1700 0.1800 168,515 +0.00(+1.12%)
May 10, 2019 0.2023 0.2105 0.1755 0.1780 233,900 -0.03(-14.18%)
May 09, 2019 0.1850 0.2100 0.1840 0.2074 289,246 +0.02(+9.16%)
May 08, 2019 0.1900 0.1936 0.1800 0.1900 165,580 +0.00(+0.11%)
May 07, 2019 0.2000 0.2099 0.1800 0.1898 337,048 -0.01(-5.57%)
May 06, 2019 0.2270 0.2270 0.1850 0.2010 110,357 -0.03(-11.41%)
May 03, 2019 0.2100 0.2270 0.1815 0.2269 252,100 +0.03(+13.68%)
May 02, 2019 0.2158 0.2169 0.1835 0.1996 151,138 -0.01(-4.77%)
May 01, 2019 0.2220 0.2331 0.1800 0.2096 784,185 -0.04(-16.16%)
Apr 30, 2019 0.2500 0.2600 0.2300 0.2500 167,398 +0.02(+6.84%)
Apr 29, 2019 0.2600 0.2600 0.2301 0.2340 121,499 -0.02(-6.40%)
Apr 26, 2019 0.2548 0.2548 0.2401 0.2500 51,100 -0.00(-1.88%)
Apr 25, 2019 0.2600 0.2700 0.2256 0.2548 72,495 +0.00(+1.92%)
Apr 24, 2019 0.2699 0.2699 0.2500 0.2500 105,335 -0.02(-5.66%)
Apr 23, 2019 0.2800 0.2800 0.2591 0.2650 119,804 +0.00(+1.57%)
Apr 22, 2019 0.2700 0.2800 0.2454 0.2609 77,094 +0.00(+1.12%)
Apr 18, 2019 0.2428 0.2600 0.2428 0.2580 89,400 +0.02(+6.26%)
Apr 17, 2019 0.2542 0.2609 0.2410 0.2428 113,522 -0.02(-5.89%)
Apr 16, 2019 0.2800 0.2800 0.2500 0.2580 132,754 +0.01(+5.26%)
Apr 15, 2019 0.2500 0.2578 0.2400 0.2451 172,985 -0.02(-8.54%)
Apr 12, 2019 0.2664 0.2730 0.2525 0.2680 244,400 -0.00(-0.74%)
Apr 11, 2019 0.2700 0.2800 0.2600 0.2700 169,227 +0.00(+1.81%)
Apr 10, 2019 0.2809 0.2850 0.2650 0.2652 154,259 -0.01(-3.21%)
Apr 09, 2019 0.2655 0.2870 0.2650 0.2740 235,762 +0.00(+1.48%)
Apr 08, 2019 0.3100 0.3100 0.2600 0.2700 305,835 +0.00(+0.00%)
Apr 05, 2019 0.2600 0.3769 0.2410 0.2700 2,521,800 +0.01(+4.85%)
Apr 04, 2019 0.2680 0.2800 0.2495 0.2575 110,867 +0.02(+7.29%)
Apr 03, 2019 0.2754 0.2754 0.2351 0.2400 135,511 -0.03(-12.02%)
Apr 02, 2019 0.2800 0.2850 0.2651 0.2728 277,144 -0.01(-2.57%)
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.