Skip to main content
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 (%)
Apr 28, 2017 8.710 9.000 8.680 8.850 92,983 +0.18(+2.08%)
Apr 27, 2017 8.620 8.765 8.560 8.670 86,438 +0.00(+0.00%)
Apr 26, 2017 8.500 8.810 8.500 8.670 39,769 +0.21(+2.48%)
Apr 25, 2017 8.630 8.870 8.350 8.460 159,283 -0.13(-1.51%)
Apr 24, 2017 8.610 8.630 8.400 8.590 114,856 -0.01(-0.12%)
Apr 21, 2017 8.540 8.600 8.400 8.600 49,570 +0.05(+0.58%)
Apr 20, 2017 8.610 8.660 8.360 8.550 82,803 -0.05(-0.58%)
Apr 19, 2017 8.420 8.600 8.329 8.600 91,808 +0.16(+1.90%)
Apr 18, 2017 8.470 8.500 8.181 8.440 60,685 -0.03(-0.35%)
Apr 17, 2017 8.430 8.630 8.390 8.470 63,914 -0.04(-0.47%)
Apr 13, 2017 8.470 8.580 8.410 8.510 71,813 -0.05(-0.58%)
Apr 12, 2017 8.682 8.700 8.350 8.560 90,792 -0.10(-1.15%)
Apr 11, 2017 8.960 9.000 8.650 8.660 170,325 -0.28(-3.13%)
Apr 10, 2017 8.290 9.170 8.180 8.940 377,976 +0.69(+8.36%)
Apr 07, 2017 7.840 8.250 7.600 8.250 175,303 +0.41(+5.23%)
Apr 06, 2017 8.000 8.050 7.450 7.840 287,876 +0.42(+5.66%)
Apr 05, 2017 7.450 7.580 7.330 7.420 30,463 -0.03(-0.40%)
Apr 04, 2017 7.500 7.580 7.430 7.450 35,810 -0.01(-0.13%)
Apr 03, 2017 7.480 7.570 7.360 7.460 20,064 -0.02(-0.27%)
Mar 31, 2017 7.540 7.550 7.460 7.480 19,521 -0.11(-1.45%)
Mar 30, 2017 7.500 7.743 7.500 7.590 68,753 +0.09(+1.20%)
Mar 29, 2017 7.320 7.540 7.280 7.500 100,466 +0.18(+2.46%)
Mar 28, 2017 7.450 7.470 7.290 7.320 54,302 -0.15(-2.01%)
Mar 27, 2017 7.740 7.740 7.360 7.470 73,997 -0.27(-3.49%)
Mar 24, 2017 7.760 8.060 7.680 7.740 78,884 +0.02(+0.26%)
Mar 23, 2017 7.370 7.850 7.370 7.720 59,904 +0.34(+4.61%)
Mar 22, 2017 7.650 7.909 7.310 7.380 70,688 -0.28(-3.66%)
Mar 21, 2017 7.630 7.900 7.580 7.660 73,988 +0.03(+0.39%)
Mar 20, 2017 7.800 8.150 7.000 7.630 227,857 -0.13(-1.68%)
Mar 17, 2017 6.800 7.920 6.800 7.760 197,068 +0.91(+13.28%)
Mar 16, 2017 6.700 6.880 6.600 6.850 202,322 +0.20(+3.01%)
Mar 15, 2017 6.460 6.750 6.430 6.650 91,206 +0.15(+2.31%)
Mar 14, 2017 6.350 6.500 6.273 6.500 51,616 +0.18(+2.85%)
Mar 13, 2017 6.110 6.400 6.110 6.320 31,429 +0.17(+2.76%)
Mar 10, 2017 6.250 6.410 6.060 6.150 87,056 -0.02(-0.32%)
Mar 09, 2017 5.800 6.340 5.770 6.170 75,903 +0.42(+7.30%)
Mar 08, 2017 5.650 5.881 5.610 5.750 54,441 +0.09(+1.59%)
Mar 07, 2017 5.520 5.700 5.520 5.660 36,991 +0.15(+2.72%)
Mar 06, 2017 5.810 5.810 5.420 5.510 119,628 -0.32(-5.49%)
Mar 03, 2017 6.040 6.040 5.790 5.830 36,231 -0.16(-2.67%)
Mar 02, 2017 6.190 6.282 5.990 5.990 19,631 -0.22(-3.54%)
Mar 01, 2017 6.290 6.305 6.050 6.210 20,809 -0.01(-0.16%)
Feb 28, 2017 6.390 6.440 6.170 6.220 13,858 -0.18(-2.81%)
Feb 27, 2017 6.720 6.720 6.310 6.400 35,291 -0.33(-4.90%)
Feb 24, 2017 6.750 6.750 6.621 6.730 14,677 -0.02(-0.30%)
Feb 23, 2017 6.730 6.750 6.550 6.750 15,195 +0.00(+0.00%)
Feb 22, 2017 6.670 6.830 6.670 6.750 16,382 -0.03(-0.44%)
Feb 21, 2017 6.750 6.890 6.720 6.780 16,521 +0.01(+0.15%)
Feb 17, 2017 6.770 6.770 6.770 0 +0.06(+0.89%)
Feb 16, 2017 6.857 6.860 6.650 6.710 20,022 -0.08(-1.18%)
Feb 15, 2017 6.869 6.959 6.690 6.790 46,896 -0.06(-0.88%)
Feb 14, 2017 6.800 6.850 6.650 6.850 63,340 +0.04(+0.59%)
Feb 13, 2017 6.740 6.840 6.600 6.810 15,823 +0.12(+1.79%)
Feb 10, 2017 6.830 6.870 6.630 6.690 23,644 -0.09(-1.33%)
Feb 09, 2017 6.860 6.990 6.710 6.780 26,514 -0.04(-0.59%)
Feb 08, 2017 7.000 7.000 6.810 6.820 58,664 +0.09(+1.34%)
Feb 07, 2017 6.750 6.890 6.680 6.730 48,706 +0.01(+0.15%)
Feb 06, 2017 6.640 6.750 6.610 6.720 46,928 +0.08(+1.20%)
Feb 03, 2017 6.720 6.720 6.600 6.640 18,608 -0.03(-0.45%)
Feb 02, 2017 6.470 6.670 6.450 6.670 22,485 +0.18(+2.77%)
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.