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 (%)
Jan 31, 2018 3.840 3.940 3.520 3.550 183,764 -0.29(-7.55%)
Jan 30, 2018 3.630 3.990 3.630 3.840 333,101 +0.22(+6.08%)
Jan 29, 2018 3.640 3.640 3.560 3.620 126,225 -0.01(-0.28%)
Jan 26, 2018 3.700 3.700 3.500 3.630 160,653 -0.11(-2.94%)
Jan 25, 2018 3.900 3.950 3.730 3.740 162,509 -0.09(-2.35%)
Jan 24, 2018 4.150 4.220 3.700 3.830 359,358 -0.32(-7.71%)
Jan 23, 2018 3.600 4.160 3.400 4.150 998,179 +0.83(+25.00%)
Jan 22, 2018 3.300 3.370 3.250 3.320 99,377 +0.02(+0.61%)
Jan 19, 2018 3.100 3.320 3.100 3.300 92,215 +0.21(+6.80%)
Jan 18, 2018 3.100 3.160 3.000 3.090 144,380 -0.02(-0.64%)
Jan 17, 2018 3.310 3.310 3.090 3.110 217,596 -0.20(-6.04%)
Jan 16, 2018 3.400 3.450 3.230 3.310 218,015 -0.06(-1.78%)
Jan 12, 2018 3.370 3.370 3.370 0 -0.07(-2.03%)
Jan 11, 2018 3.430 3.500 3.320 3.440 87,653 -0.01(-0.29%)
Jan 10, 2018 3.410 3.668 3.320 3.450 499,722 +0.04(+1.17%)
Jan 09, 2018 3.410 3.450 3.300 3.410 113,661 +0.04(+1.19%)
Jan 08, 2018 3.440 3.490 3.300 3.370 216,107 -0.08(-2.32%)
Jan 05, 2018 3.140 3.608 3.140 3.450 369,218 +0.30(+9.52%)
Jan 04, 2018 3.130 3.240 3.020 3.150 240,526 +0.02(+0.64%)
Jan 03, 2018 3.250 3.260 3.060 3.130 183,378 -0.11(-3.40%)
Jan 02, 2018 3.340 3.340 3.160 3.240 169,078 -0.05(-1.52%)
Dec 29, 2017 3.290 3.290 3.290 0 +0.16(+5.11%)
Dec 28, 2017 2.950 3.390 2.950 3.130 577,045 -0.18(-5.44%)
Dec 27, 2017 3.200 3.350 3.190 3.310 316,791 +0.15(+4.75%)
Dec 26, 2017 3.190 3.350 3.120 3.160 373,433 -0.08(-2.47%)
Dec 22, 2017 3.370 3.370 3.181 3.240 201,508 -0.13(-3.86%)
Dec 21, 2017 3.580 3.610 3.350 3.370 169,494 -0.19(-5.34%)
Dec 20, 2017 3.470 3.640 3.470 3.560 262,774 +0.04(+1.14%)
Dec 19, 2017 3.510 3.630 3.500 3.520 111,275 +0.01(+0.28%)
Dec 18, 2017 3.550 3.670 3.495 3.510 250,389 -0.01(-0.28%)
Dec 15, 2017 3.600 3.652 3.460 3.520 254,922 -0.08(-2.22%)
Dec 14, 2017 3.730 3.800 3.490 3.600 198,747 -0.13(-3.49%)
Dec 13, 2017 3.820 3.850 3.700 3.730 157,825 -0.07(-1.84%)
Dec 12, 2017 3.760 3.880 3.760 3.800 186,550 +0.06(+1.60%)
Dec 11, 2017 3.900 3.900 3.730 3.740 121,735 -0.13(-3.36%)
Dec 08, 2017 3.860 3.920 3.740 3.870 324,487 +0.06(+1.57%)
Dec 07, 2017 3.750 3.920 3.650 3.810 390,291 +0.16(+4.38%)
Dec 06, 2017 3.790 4.000 3.570 3.650 223,974 -0.10(-2.67%)
Dec 05, 2017 4.300 4.320 3.621 3.750 1,055,623 -0.53(-12.38%)
Dec 04, 2017 4.540 4.540 4.210 4.280 268,138 -0.24(-5.31%)
Dec 01, 2017 4.500 4.550 4.360 4.520 210,309 +0.00(+0.00%)
Nov 30, 2017 4.500 4.680 4.480 4.520 192,869 +0.01(+0.22%)
Nov 29, 2017 4.490 4.590 4.400 4.510 145,856 +0.04(+0.89%)
Nov 28, 2017 4.270 4.490 4.250 4.470 126,433 +0.19(+4.44%)
Nov 27, 2017 4.440 4.579 4.190 4.280 218,022 -0.18(-4.04%)
Nov 24, 2017 4.380 4.500 4.281 4.460 169,433 +0.09(+2.06%)
Nov 22, 2017 4.170 4.490 4.150 4.370 953,710 +0.23(+5.56%)
Nov 21, 2017 4.120 4.167 3.930 4.140 231,632 +0.06(+1.47%)
Nov 20, 2017 4.120 4.250 4.040 4.080 282,400 -0.05(-1.21%)
Nov 17, 2017 4.090 4.170 3.910 4.130 323,201 +0.05(+1.23%)
Nov 16, 2017 4.130 4.250 4.030 4.080 294,454 +0.01(+0.25%)
Nov 15, 2017 4.200 4.400 4.023 4.070 346,177 -0.13(-3.10%)
Nov 14, 2017 4.250 4.250 3.743 4.200 395,642 -0.05(-1.18%)
Nov 13, 2017 4.390 4.410 4.210 4.250 118,465 -0.13(-2.97%)
Nov 10, 2017 4.350 4.455 4.290 4.380 54,930 +0.05(+1.15%)
Nov 09, 2017 4.530 4.530 4.270 4.330 107,772 -0.21(-4.63%)
Nov 08, 2017 4.650 4.690 4.380 4.540 242,402 -0.08(-1.73%)
Nov 07, 2017 5.010 5.050 4.500 4.620 312,605 -0.36(-7.23%)
Nov 06, 2017 5.250 5.320 4.920 4.980 148,493 -0.23(-4.41%)
Nov 03, 2017 5.320 5.360 5.200 5.210 58,362 -0.09(-1.70%)
Nov 02, 2017 5.450 5.470 5.240 5.300 63,435 -0.16(-2.93%)
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.