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, 2019 0.2451 0.2500 0.2200 0.2206 39,998 -0.01(-5.52%)
Sep 27, 2019 0.2200 0.2434 0.2050 0.2335 325,700 +0.02(+9.83%)
Sep 26, 2019 0.2184 0.2184 0.2050 0.2126 44,243 -0.00(-1.12%)
Sep 25, 2019 0.2298 0.2350 0.2010 0.2150 67,153 +0.01(+2.38%)
Sep 24, 2019 0.2255 0.2400 0.2096 0.2100 390,606 -0.01(-4.55%)
Sep 23, 2019 0.2500 0.2700 0.2200 0.2200 282,392 -0.05(-18.22%)
Sep 20, 2019 0.2604 0.2699 0.2500 0.2690 91,500 +0.01(+3.30%)
Sep 19, 2019 0.2690 0.2700 0.2568 0.2604 82,899 +0.00(+0.15%)
Sep 18, 2019 0.2700 0.2800 0.2500 0.2600 117,088 -0.01(-4.90%)
Sep 17, 2019 0.2865 0.2865 0.2700 0.2734 101,973 -0.01(-4.57%)
Sep 16, 2019 0.2998 0.2998 0.2702 0.2865 81,529 -0.01(-4.44%)
Sep 13, 2019 0.2500 0.3000 0.2023 0.2998 315,100 -0.01(-3.29%)
Sep 12, 2019 0.3000 0.3100 0.2900 0.3100 86,524 +0.01(+3.23%)
Sep 11, 2019 0.2900 0.3147 0.2900 0.3003 212,724 +0.01(+3.55%)
Sep 10, 2019 0.3000 0.3000 0.2900 0.2900 65,795 -0.00(-0.21%)
Sep 09, 2019 0.2993 0.3000 0.2901 0.2906 65,921 -0.00(-0.14%)
Sep 06, 2019 0.3200 0.3200 0.2900 0.2910 80,900 -0.02(-5.24%)
Sep 05, 2019 0.3020 0.3200 0.3020 0.3071 19,027 -0.00(-0.68%)
Sep 04, 2019 0.3033 0.3300 0.3025 0.3092 63,040 -0.01(-3.38%)
Sep 03, 2019 0.3140 0.3279 0.2950 0.3200 82,381 +0.01(+1.59%)
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%)
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.