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 (%)
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%)
Feb 01, 2017 6.600 6.640 6.426 6.490 58,864 -0.08(-1.22%)
Jan 31, 2017 6.580 6.700 6.547 6.570 75,285 +0.00(+0.00%)
Jan 30, 2017 6.600 6.600 6.514 6.570 61,379 -0.01(-0.15%)
Jan 27, 2017 6.650 6.690 6.520 6.580 56,242 +0.05(+0.77%)
Jan 26, 2017 6.497 6.700 6.497 6.530 59,482 -0.08(-1.21%)
Jan 25, 2017 6.381 6.640 6.360 6.610 26,106 +0.28(+4.42%)
Jan 24, 2017 6.299 6.400 6.299 6.330 16,805 +0.05(+0.80%)
Jan 23, 2017 6.260 6.371 6.250 6.280 23,262 +0.02(+0.32%)
Jan 20, 2017 6.241 6.300 6.180 6.260 14,654 +0.02(+0.32%)
Jan 19, 2017 6.190 6.260 6.150 6.240 13,400 +0.01(+0.16%)
Jan 18, 2017 6.200 6.280 6.200 6.230 14,074 -0.01(-0.16%)
Jan 17, 2017 6.040 6.280 6.040 6.240 26,338 -0.02(-0.32%)
Jan 13, 2017 6.260 6.260 6.260 0 +0.02(+0.32%)
Jan 12, 2017 6.479 6.479 6.220 6.240 31,420 -0.14(-2.19%)
Jan 11, 2017 6.380 6.515 6.310 6.380 20,044 -0.03(-0.47%)
Jan 10, 2017 6.290 6.460 6.280 6.410 27,413 +0.12(+1.91%)
Jan 09, 2017 6.550 6.550 6.250 6.290 24,816 -0.21(-3.23%)
Jan 06, 2017 6.310 6.660 6.056 6.500 102,362 +0.18(+2.85%)
Jan 05, 2017 5.850 6.600 5.850 6.320 133,266 +0.47(+8.03%)
Jan 04, 2017 5.610 5.850 5.610 5.850 65,631 +0.23(+4.09%)
Jan 03, 2017 5.500 5.650 5.500 5.620 33,260 +0.12(+2.18%)
Dec 30, 2016 5.500 5.500 5.500 0 -0.02(-0.36%)
Dec 29, 2016 5.800 5.830 5.510 5.520 135,828 -0.28(-4.83%)
Dec 28, 2016 5.890 5.949 5.800 5.800 60,342 -0.12(-2.03%)
Dec 27, 2016 5.800 6.000 5.800 5.920 47,798 +0.12(+2.07%)
Dec 23, 2016 5.800 5.800 5.800 0 +0.11(+1.93%)
Dec 22, 2016 5.670 5.750 5.640 5.690 20,004 -0.02(-0.35%)
Dec 21, 2016 5.720 5.890 5.663 5.710 46,457 -0.01(-0.17%)
Dec 20, 2016 5.800 5.940 5.628 5.720 73,789 -0.08(-1.38%)
Dec 19, 2016 5.640 5.930 5.640 5.800 51,510 +0.12(+2.11%)
Dec 16, 2016 5.650 5.790 5.610 5.680 27,819 +0.00(+0.00%)
Dec 15, 2016 5.640 5.803 5.630 5.680 73,132 +0.05(+0.89%)
Dec 14, 2016 5.630 5.750 5.480 5.630 85,405 -0.05(-0.88%)
Dec 13, 2016 5.800 5.830 5.550 5.680 70,000 -0.08(-1.39%)
Dec 12, 2016 5.580 6.040 5.580 5.760 137,736 +0.12(+2.13%)
Dec 09, 2016 5.420 5.680 5.290 5.640 98,602 +0.20(+3.68%)
Dec 08, 2016 5.390 5.610 5.330 5.440 75,146 +0.10(+1.87%)
Dec 07, 2016 5.350 5.489 5.340 5.340 37,858 -0.02(-0.37%)
Dec 06, 2016 5.355 5.490 5.320 5.360 50,063 +0.05(+0.94%)
Dec 05, 2016 5.330 5.330 5.210 5.310 129,075 +0.02(+0.38%)
Dec 02, 2016 5.300 5.330 5.280 5.290 44,927 -0.01(-0.19%)
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.