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 (%)
Aug 30, 2019 0.2960 0.3200 0.2800 0.3150 155,100 +0.02(+6.42%)
Aug 29, 2019 0.2900 0.3099 0.2810 0.2960 75,881 -0.00(-1.33%)
Aug 28, 2019 0.3000 0.3200 0.2900 0.3000 172,922 -0.02(-5.48%)
Aug 27, 2019 0.3100 0.3320 0.3000 0.3174 112,816 +0.00(+0.38%)
Aug 26, 2019 0.3465 0.3465 0.3100 0.3162 168,782 -0.01(-2.71%)
Aug 23, 2019 0.3430 0.3568 0.3200 0.3250 280,800 -0.01(-2.99%)
Aug 22, 2019 0.3400 0.3520 0.3350 0.3350 281,763 -0.02(-5.61%)
Aug 21, 2019 0.3454 0.3600 0.3355 0.3549 428,350 +0.01(+2.10%)
Aug 20, 2019 0.3400 0.3570 0.3307 0.3476 83,114 +0.01(+1.94%)
Aug 19, 2019 0.3600 0.3600 0.3200 0.3410 233,816 -0.01(-3.15%)
Aug 16, 2019 0.3200 0.4150 0.3100 0.3521 1,910,300 +0.04(+11.88%)
Aug 15, 2019 0.3314 0.3400 0.3020 0.3147 158,300 -0.02(-5.32%)
Aug 14, 2019 0.3352 0.3500 0.3018 0.3324 84,981 -0.01(-3.88%)
Aug 13, 2019 0.3400 0.3500 0.3300 0.3458 196,519 -0.01(-1.93%)
Aug 12, 2019 0.3500 0.3600 0.3300 0.3526 154,960 -0.00(-0.70%)
Aug 09, 2019 0.3621 0.3675 0.3500 0.3551 143,200 -0.00(-1.36%)
Aug 08, 2019 0.3900 0.3900 0.3500 0.3600 242,091 -0.01(-2.70%)
Aug 07, 2019 0.3500 0.3800 0.3500 0.3700 298,573 +0.02(+5.71%)
Aug 06, 2019 0.3700 0.3700 0.3500 0.3500 354,090 -0.01(-2.83%)
Aug 05, 2019 0.3670 0.3889 0.3600 0.3602 245,012 -0.02(-6.17%)
Aug 02, 2019 0.3950 0.3950 0.3601 0.3839 195,900 +0.01(+3.76%)
Aug 01, 2019 0.3800 0.4200 0.3600 0.3700 868,482 +0.00(+0.00%)
Jul 31, 2019 0.3900 0.3900 0.3600 0.3700 269,273 -0.02(-5.18%)
Jul 30, 2019 0.4350 0.4432 0.3685 0.3902 487,527 -0.04(-9.26%)
Jul 29, 2019 0.3600 0.4600 0.3600 0.4300 1,365,719 +0.06(+16.28%)
Jul 26, 2019 0.3700 0.3840 0.3510 0.3698 387,800 -0.01(-2.68%)
Jul 25, 2019 0.3500 0.3900 0.3500 0.3800 581,457 +0.03(+7.19%)
Jul 24, 2019 0.3737 0.3750 0.3500 0.3545 537,080 -0.02(-4.19%)
Jul 23, 2019 0.3800 0.4100 0.3600 0.3700 593,914 -0.01(-2.63%)
Jul 22, 2019 0.3300 0.4400 0.3300 0.3800 3,500,725 +0.05(+15.08%)
Jul 19, 2019 0.3471 0.3527 0.3300 0.3302 348,800 -0.02(-6.38%)
Jul 18, 2019 0.3975 0.4010 0.3300 0.3527 689,206 -0.05(-11.83%)
Jul 17, 2019 0.4100 0.4200 0.3700 0.4000 829,780 -0.01(-2.44%)
Jul 16, 2019 0.3900 0.4700 0.3700 0.4100 2,034,575 +0.01(+3.12%)
Jul 15, 2019 0.4100 0.4200 0.3590 0.3976 2,046,892 -0.03(-6.38%)
Jul 12, 2019 0.4500 0.5700 0.4000 0.4247 7,012,400 -0.16(-26.78%)
Jul 11, 2019 0.3199 0.9200 0.3100 0.5800 42,852,252 +0.24(+70.59%)
Jul 10, 2019 0.2500 0.2600 0.2400 0.3400 1,385,772 +0.09(+36.99%)
Jul 09, 2019 0.2500 0.2590 0.2400 0.2482 194,787 -0.01(-3.80%)
Jul 08, 2019 0.2600 0.2689 0.2500 0.2580 356,746 -0.00(-0.27%)
Jul 05, 2019 0.2500 0.2683 0.2424 0.2587 141,700 -0.00(-1.33%)
Jul 03, 2019 0.2350 0.2890 0.2200 0.2622 1,232,700 +0.02(+9.25%)
Jul 02, 2019 0.2500 0.2500 0.2300 0.2400 300,162 +0.00(+0.00%)
Jul 01, 2019 0.2572 0.2650 0.2400 0.2400 210,920 -0.01(-2.04%)
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%)
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.