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 (%)
Sep 30, 2016 6.600 6.770 6.176 6.310 106,380 -0.14(-2.17%)
Sep 29, 2016 6.780 6.890 6.450 6.450 107,812 -0.32(-4.73%)
Sep 28, 2016 7.000 7.280 6.770 6.770 49,920 -0.23(-3.29%)
Sep 27, 2016 7.140 7.232 7.000 7.000 35,858 -0.19(-2.64%)
Sep 26, 2016 7.425 7.425 7.190 7.190 36,711 -0.21(-2.84%)
Sep 23, 2016 7.500 7.500 7.380 7.400 32,748 -0.11(-1.46%)
Sep 22, 2016 7.600 7.600 7.400 7.510 33,818 +0.01(+0.13%)
Sep 21, 2016 7.430 7.540 7.380 7.500 55,329 +0.10(+1.35%)
Sep 20, 2016 7.450 7.460 7.280 7.400 37,938 +0.10(+1.37%)
Sep 19, 2016 7.400 7.520 7.320 7.300 71,617 -0.07(-0.95%)
Sep 16, 2016 7.200 7.610 7.160 7.370 166,213 +0.15(+2.08%)
Sep 15, 2016 7.100 7.280 6.640 7.220 146,925 +0.55(+8.25%)
Sep 14, 2016 7.230 7.230 6.570 6.670 38,367 -0.04(-0.60%)
Sep 13, 2016 6.900 6.900 6.700 6.710 35,353 -0.21(-3.03%)
Sep 12, 2016 6.980 6.980 6.880 6.920 30,678 +0.00(+0.00%)
Sep 09, 2016 7.100 7.100 6.834 6.920 31,851 -0.22(-3.08%)
Sep 08, 2016 6.890 7.320 6.800 7.140 246,707 +0.38(+5.62%)
Sep 07, 2016 6.300 6.950 6.280 6.760 296,594 +0.42(+6.62%)
Sep 06, 2016 6.350 6.440 6.290 6.340 17,533 +0.05(+0.79%)
Sep 02, 2016 6.290 6.290 6.290 6.290 21,000 -0.06(-0.94%)
Sep 01, 2016 6.230 6.400 6.230 6.350 19,426 +0.07(+1.11%)
Aug 31, 2016 6.430 6.490 6.220 6.280 31,545 -0.18(-2.79%)
Aug 30, 2016 6.540 6.680 6.450 6.460 35,585 -0.09(-1.37%)
Aug 29, 2016 6.470 6.640 6.460 6.550 35,332 +0.07(+1.08%)
Aug 26, 2016 6.520 6.520 6.380 6.480 14,637 +0.02(+0.31%)
Aug 25, 2016 6.590 6.600 6.460 6.460 19,278 -0.09(-1.37%)
Aug 24, 2016 6.570 6.640 6.530 6.550 19,182 +0.00(+0.00%)
Aug 23, 2016 6.510 6.560 6.490 6.550 15,348 +0.05(+0.77%)
Aug 22, 2016 6.640 6.640 6.470 6.500 25,492 -0.07(-1.07%)
Aug 19, 2016 6.560 6.700 6.490 6.570 54,217 -0.02(-0.30%)
Aug 18, 2016 6.530 6.740 6.530 6.590 68,335 -0.01(-0.15%)
Aug 17, 2016 6.550 6.670 6.460 6.600 58,292 +0.10(+1.54%)
Aug 16, 2016 6.648 6.648 6.450 6.500 20,627 -0.02(-0.31%)
Aug 15, 2016 6.570 6.620 6.450 6.520 27,510 +0.01(+0.15%)
Aug 12, 2016 6.470 6.680 6.470 6.510 43,328 -0.02(-0.31%)
Aug 11, 2016 6.390 6.685 6.390 6.530 90,342 +0.16(+2.51%)
Aug 10, 2016 6.440 6.500 6.360 6.370 23,661 -0.10(-1.55%)
Aug 09, 2016 6.420 6.600 6.410 6.470 70,078 +0.00(+0.00%)
Aug 08, 2016 6.340 6.650 6.340 6.470 35,843 +0.16(+2.54%)
Aug 05, 2016 6.240 6.370 6.230 6.310 15,197 +0.13(+2.10%)
Aug 04, 2016 6.250 6.393 6.110 6.180 47,105 -0.22(-3.44%)
Aug 03, 2016 6.300 6.400 6.300 6.400 30,205 +0.06(+0.95%)
Aug 02, 2016 6.350 6.415 6.260 6.340 22,664 -0.04(-0.63%)
Aug 01, 2016 6.280 6.480 6.260 6.380 24,732 +0.11(+1.75%)
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%)
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.