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 (%)
May 31, 2016 6.100 6.490 6.060 6.460 105,352 +0.34(+5.56%)
May 27, 2016 6.050 6.120 6.120 6.120 42,200 +0.04(+0.66%)
May 26, 2016 5.830 6.140 5.828 6.080 49,905 +0.20(+3.40%)
May 25, 2016 5.700 5.890 5.680 5.880 21,085 +0.18(+3.16%)
May 24, 2016 5.670 5.950 5.670 5.700 24,803 +0.05(+0.88%)
May 23, 2016 5.880 5.950 5.650 5.650 18,615 -0.23(-3.91%)
May 20, 2016 5.990 6.010 5.850 5.880 33,641 -0.06(-1.01%)
May 19, 2016 6.050 6.060 5.790 5.940 37,948 -0.06(-1.00%)
May 18, 2016 6.050 6.150 5.950 6.000 28,115 -0.11(-1.80%)
May 17, 2016 6.050 6.190 5.900 6.110 50,212 +0.00(+0.00%)
May 16, 2016 5.930 6.350 5.930 6.110 97,575 +0.14(+2.35%)
May 13, 2016 6.030 6.250 5.825 5.970 68,793 +0.03(+0.51%)
May 12, 2016 5.550 6.043 5.540 5.940 238,527 +0.69(+13.14%)
May 11, 2016 5.400 5.400 5.220 5.250 44,298 -0.05(-0.94%)
May 10, 2016 5.550 5.690 5.290 5.300 49,459 -0.09(-1.67%)
May 09, 2016 5.540 5.540 5.350 5.390 41,208 -0.10(-1.82%)
May 06, 2016 5.550 5.550 5.440 5.490 47,819 -0.12(-2.14%)
May 05, 2016 5.680 5.680 5.550 5.610 49,520 -0.02(-0.36%)
May 04, 2016 5.800 5.830 5.520 5.630 82,414 -0.22(-3.76%)
May 03, 2016 5.500 6.046 5.430 5.850 435,375 -1.06(-15.34%)
May 02, 2016 6.550 6.948 6.523 6.910 49,691 +0.40(+6.14%)
Apr 29, 2016 6.600 6.600 6.400 6.510 43,669 -0.10(-1.51%)
Apr 28, 2016 6.050 6.670 6.050 6.610 115,912 +0.59(+9.80%)
Apr 27, 2016 5.970 6.050 5.940 6.020 24,606 -0.01(-0.17%)
Apr 26, 2016 6.040 6.050 5.970 6.030 12,680 +0.00(+0.00%)
Apr 25, 2016 6.000 6.050 5.890 6.030 29,267 +0.07(+1.17%)
Apr 22, 2016 5.816 6.010 5.810 5.960 26,451 +0.08(+1.36%)
Apr 21, 2016 6.020 6.020 5.750 5.880 16,328 +0.12(+2.08%)
Apr 20, 2016 5.740 5.790 5.735 5.760 14,995 -0.01(-0.17%)
Apr 19, 2016 5.825 5.850 5.750 5.770 14,582 -0.03(-0.52%)
Apr 18, 2016 5.780 5.970 5.780 5.800 21,489 +0.04(+0.69%)
Apr 15, 2016 5.880 5.880 5.730 5.760 23,454 -0.10(-1.71%)
Apr 14, 2016 5.949 5.960 5.760 5.860 28,276 -0.07(-1.18%)
Apr 13, 2016 6.010 6.190 5.920 5.930 47,748 -0.07(-1.17%)
Apr 12, 2016 5.850 6.044 5.800 6.000 38,568 +0.20(+3.36%)
Apr 11, 2016 5.750 5.820 5.677 5.805 15,080 +0.04(+0.78%)
Apr 08, 2016 6.000 6.000 5.750 5.760 31,384 -0.23(-3.84%)
Apr 07, 2016 5.950 6.100 5.890 5.990 47,545 -0.01(-0.17%)
Apr 06, 2016 5.350 6.280 5.297 6.000 317,929 +0.69(+12.99%)
Apr 05, 2016 5.250 5.350 5.200 5.310 20,543 +0.01(+0.19%)
Apr 04, 2016 5.250 5.350 5.250 5.300 16,420 +0.05(+0.95%)
Apr 01, 2016 5.250 5.400 5.200 5.250 34,924 -0.01(-0.19%)
Mar 31, 2016 5.400 5.400 5.260 5.260 19,673 -0.09(-1.68%)
Mar 30, 2016 5.220 5.400 5.200 5.350 20,765 +0.19(+3.68%)
Mar 29, 2016 5.271 5.470 5.160 5.160 31,125 -0.14(-2.64%)
Mar 28, 2016 5.460 5.606 5.160 5.300 94,697 -0.14(-2.57%)
Mar 24, 2016 5.300 5.440 5.440 5.440 41,500 -0.08(-1.45%)
Mar 23, 2016 5.860 5.860 5.480 5.520 91,473 -0.38(-6.44%)
Mar 22, 2016 6.000 6.245 5.690 5.900 82,632 -0.14(-2.25%)
Mar 21, 2016 6.290 6.290 5.890 6.036 58,267 -0.31(-4.95%)
Mar 18, 2016 6.500 6.500 6.040 6.350 112,353 -0.22(-3.35%)
Mar 17, 2016 6.790 6.850 6.570 6.570 43,919 -0.23(-3.38%)
Mar 16, 2016 6.870 7.130 6.720 6.800 156,849 +0.32(+4.94%)
Mar 15, 2016 7.000 7.230 6.460 6.480 100,314 -0.76(-10.50%)
Mar 14, 2016 7.400 7.400 7.100 7.240 45,098 -0.14(-1.90%)
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.