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 (%)
Jul 29, 2016 6.350 6.480 6.270 6.270 29,066 -0.04(-0.63%)
Jul 28, 2016 6.400 6.420 6.300 6.310 18,723 -0.02(-0.32%)
Jul 27, 2016 6.490 6.500 6.300 6.330 35,391 -0.13(-2.01%)
Jul 26, 2016 6.500 6.600 6.405 6.460 162,896 -0.03(-0.46%)
Jul 25, 2016 6.530 6.550 6.410 6.490 35,549 -0.03(-0.46%)
Jul 22, 2016 6.487 6.550 6.470 6.520 6,951 -0.01(-0.15%)
Jul 21, 2016 6.512 6.550 6.500 6.530 13,509 +0.03(+0.46%)
Jul 20, 2016 6.500 6.590 6.111 6.500 29,911 +0.00(+0.00%)
Jul 19, 2016 6.480 6.600 6.480 6.500 19,927 +0.00(+0.00%)
Jul 18, 2016 6.430 6.550 6.400 6.500 14,526 +0.12(+1.88%)
Jul 15, 2016 6.500 6.550 6.380 6.380 18,195 -0.14(-2.15%)
Jul 14, 2016 6.600 6.690 6.498 6.520 24,319 +0.01(+0.15%)
Jul 13, 2016 6.650 6.700 6.510 6.510 26,975 -0.12(-1.81%)
Jul 12, 2016 6.720 6.780 6.580 6.630 78,626 -0.09(-1.34%)
Jul 11, 2016 6.600 6.780 6.590 6.720 56,836 +0.14(+2.13%)
Jul 08, 2016 6.540 6.590 6.460 6.580 27,698 +0.06(+0.92%)
Jul 07, 2016 6.590 6.672 6.420 6.520 72,518 +0.02(+0.31%)
Jul 05, 2016 6.460 6.500 6.290 6.500 33,207 +0.07(+1.09%)
Jul 01, 2016 6.170 6.430 6.430 6.430 15,600 +0.25(+4.05%)
Jun 30, 2016 6.160 6.230 6.100 6.180 38,127 +0.02(+0.32%)
Jun 29, 2016 6.120 6.207 6.030 6.160 11,126 +0.04(+0.65%)
Jun 28, 2016 5.950 6.165 5.860 6.120 80,174 +0.30(+5.15%)
Jun 27, 2016 6.000 6.070 5.610 5.820 73,205 -0.22(-3.64%)
Jun 24, 2016 6.000 6.300 5.930 6.040 48,015 -0.13(-2.11%)
Jun 23, 2016 6.350 6.410 6.170 6.170 26,755 -0.10(-1.59%)
Jun 22, 2016 6.410 6.420 6.150 6.270 25,492 -0.11(-1.65%)
Jun 21, 2016 6.400 6.540 6.360 6.375 24,407 +0.03(+0.39%)
Jun 20, 2016 6.500 6.550 6.320 6.350 18,302 -0.05(-0.78%)
Jun 17, 2016 6.460 6.550 6.400 6.400 26,624 +0.01(+0.16%)
Jun 16, 2016 6.540 6.601 6.320 6.390 26,262 -0.20(-3.03%)
Jun 15, 2016 6.190 6.680 6.180 6.590 65,203 +0.47(+7.68%)
Jun 14, 2016 6.110 6.280 6.040 6.120 21,596 +0.03(+0.49%)
Jun 13, 2016 6.180 6.270 6.090 6.090 21,253 -0.16(-2.56%)
Jun 10, 2016 6.410 6.460 6.240 6.250 15,726 -0.16(-2.50%)
Jun 09, 2016 6.600 6.650 6.400 6.410 25,201 -0.25(-3.75%)
Jun 08, 2016 6.550 6.680 6.500 6.660 27,196 +0.19(+2.94%)
Jun 07, 2016 6.680 6.680 6.430 6.470 27,109 -0.19(-2.85%)
Jun 06, 2016 6.460 6.900 6.460 6.660 55,254 +0.15(+2.30%)
Jun 03, 2016 6.590 6.610 6.400 6.510 59,975 -0.10(-1.51%)
Jun 02, 2016 7.000 7.000 6.564 6.610 70,286 -0.31(-4.48%)
Jun 01, 2016 6.470 7.072 6.370 6.920 113,302 +0.46(+7.12%)
May 31, 2016 6.100 6.490 6.060 6.460 105,352 +0.34(+5.56%)
May 27, 2016 6.050 6.120 6.120 6.120 42,200 +0.04(+0.66%)
May 26, 2016 5.830 6.140 5.828 6.080 49,905 +0.20(+3.40%)
May 25, 2016 5.700 5.890 5.680 5.880 21,085 +0.18(+3.16%)
May 24, 2016 5.670 5.950 5.670 5.700 24,803 +0.05(+0.88%)
May 23, 2016 5.880 5.950 5.650 5.650 18,615 -0.23(-3.91%)
May 20, 2016 5.990 6.010 5.850 5.880 33,641 -0.06(-1.01%)
May 19, 2016 6.050 6.060 5.790 5.940 37,948 -0.06(-1.00%)
May 18, 2016 6.050 6.150 5.950 6.000 28,115 -0.11(-1.80%)
May 17, 2016 6.050 6.190 5.900 6.110 50,212 +0.00(+0.00%)
May 16, 2016 5.930 6.350 5.930 6.110 97,575 +0.14(+2.35%)
May 13, 2016 6.030 6.250 5.825 5.970 68,793 +0.03(+0.51%)
May 12, 2016 5.550 6.043 5.540 5.940 238,527 +0.69(+13.14%)
May 11, 2016 5.400 5.400 5.220 5.250 44,298 -0.05(-0.94%)
May 10, 2016 5.550 5.690 5.290 5.300 49,459 -0.09(-1.67%)
May 09, 2016 5.540 5.540 5.350 5.390 41,208 -0.10(-1.82%)
May 06, 2016 5.550 5.550 5.440 5.490 47,819 -0.12(-2.14%)
May 05, 2016 5.680 5.680 5.550 5.610 49,520 -0.02(-0.36%)
May 04, 2016 5.800 5.830 5.520 5.630 82,414 -0.22(-3.76%)
May 03, 2016 5.500 6.046 5.430 5.850 435,375 -1.06(-15.34%)
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.