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, 2018 4.510 4.510 4.170 4.260 137,842 -0.26(-5.75%)
May 30, 2018 4.490 4.580 4.410 4.520 61,479 +0.04(+0.89%)
May 29, 2018 4.410 4.540 4.320 4.480 104,570 +0.04(+0.90%)
May 25, 2018 4.440 4.440 4.440 0 -0.09(-1.99%)
May 24, 2018 4.480 4.650 4.320 4.530 219,481 +0.03(+0.67%)
May 23, 2018 4.160 4.540 4.020 4.500 235,649 +0.32(+7.66%)
May 22, 2018 4.110 4.200 4.060 4.180 69,175 +0.09(+2.20%)
May 21, 2018 4.040 4.170 4.010 4.090 72,185 +0.07(+1.74%)
May 18, 2018 4.080 4.110 4.000 4.020 66,934 -0.02(-0.50%)
May 17, 2018 3.810 4.180 3.810 4.040 254,988 +0.24(+6.32%)
May 16, 2018 3.720 3.910 3.720 3.800 111,873 +0.07(+1.88%)
May 15, 2018 3.630 3.750 3.610 3.730 104,271 +0.08(+2.19%)
May 14, 2018 3.680 3.691 3.600 3.650 63,476 -0.04(-1.08%)
May 11, 2018 3.730 3.750 3.610 3.690 55,583 -0.06(-1.60%)
May 10, 2018 3.810 3.860 3.720 3.750 40,494 -0.08(-2.09%)
May 09, 2018 3.900 3.930 3.820 3.830 57,670 -0.03(-0.78%)
May 08, 2018 4.010 4.010 3.820 3.860 108,967 -0.15(-3.74%)
May 07, 2018 3.970 4.030 3.920 4.010 71,101 +0.09(+2.30%)
May 04, 2018 3.780 4.070 3.780 3.920 100,910 +0.11(+2.89%)
May 03, 2018 3.760 3.830 3.639 3.810 64,947 +0.03(+0.79%)
May 02, 2018 3.720 3.840 3.630 3.780 159,432 +0.05(+1.34%)
May 01, 2018 3.800 4.260 3.635 3.730 754,411 +0.17(+4.78%)
Apr 30, 2018 3.510 3.630 3.465 3.560 113,185 +0.08(+2.30%)
Apr 27, 2018 3.530 3.550 3.370 3.480 66,854 -0.03(-0.85%)
Apr 26, 2018 3.650 3.660 3.483 3.510 88,994 -0.12(-3.31%)
Apr 25, 2018 3.610 3.720 3.580 3.630 95,496 -0.01(-0.27%)
Apr 24, 2018 3.710 3.800 3.580 3.640 53,750 -0.05(-1.36%)
Apr 23, 2018 3.810 3.810 3.670 3.690 39,296 -0.09(-2.38%)
Apr 20, 2018 3.730 3.810 3.720 3.780 36,927 +0.02(+0.53%)
Apr 19, 2018 3.840 3.879 3.720 3.760 63,688 -0.07(-1.83%)
Apr 18, 2018 3.830 3.880 3.740 3.830 81,956 +0.03(+0.79%)
Apr 17, 2018 3.750 3.820 3.670 3.800 53,386 +0.07(+1.88%)
Apr 16, 2018 3.600 3.750 3.530 3.730 122,171 +0.14(+3.90%)
Apr 13, 2018 3.500 3.610 3.480 3.590 55,961 +0.12(+3.46%)
Apr 12, 2018 3.380 3.540 3.380 3.470 86,231 +0.12(+3.58%)
Apr 11, 2018 3.400 3.400 3.260 3.350 84,177 +0.00(+0.00%)
Apr 10, 2018 3.310 3.380 3.240 3.350 128,416 +0.09(+2.76%)
Apr 09, 2018 3.300 3.330 3.225 3.260 113,007 -0.02(-0.61%)
Apr 06, 2018 3.280 230,506 -0.39(-10.63%)
Apr 05, 2018 3.480 3.739 3.410 3.670 226,394 +0.21(+6.07%)
Apr 04, 2018 3.340 3.480 3.291 3.460 124,056 +0.07(+2.06%)
Apr 03, 2018 3.350 3.400 3.259 3.390 147,796 +0.05(+1.50%)
Apr 02, 2018 3.460 3.540 3.230 3.340 177,258 -0.09(-2.62%)
Mar 29, 2018 3.430 3.430 3.430 0 -0.10(-2.83%)
Mar 28, 2018 3.500 3.550 3.380 3.530 118,993 +0.04(+1.15%)
Mar 27, 2018 3.630 3.630 3.380 3.490 180,694 -0.13(-3.59%)
Mar 26, 2018 3.500 3.690 3.310 3.620 229,581 +0.29(+8.71%)
Mar 23, 2018 3.380 3.460 3.271 3.330 173,334 -0.02(-0.60%)
Mar 22, 2018 3.480 3.590 3.270 3.350 188,385 -0.17(-4.83%)
Mar 21, 2018 3.520 3.580 3.480 3.520 51,014 -0.01(-0.28%)
Mar 20, 2018 3.600 3.600 3.410 3.530 97,199 -0.07(-1.94%)
Mar 19, 2018 3.580 3.610 3.460 3.600 114,553 -0.01(-0.28%)
Mar 16, 2018 3.640 3.640 3.520 3.610 240,151 -0.04(-1.10%)
Mar 15, 2018 3.680 3.790 3.550 3.650 193,088 -0.03(-0.82%)
Mar 14, 2018 3.950 3.950 3.620 3.680 193,991 -0.26(-6.60%)
Mar 13, 2018 3.960 4.050 3.850 3.940 146,944 -0.02(-0.51%)
Mar 12, 2018 3.920 4.000 3.850 3.960 108,246 +0.03(+0.76%)
Mar 09, 2018 4.070 4.070 3.820 3.930 203,363 -0.09(-2.24%)
Mar 08, 2018 3.720 4.130 3.510 4.020 415,617 +0.20(+5.24%)
Mar 07, 2018 3.770 3.850 3.665 3.820 222,184 -0.01(-0.26%)
Mar 06, 2018 3.750 3.980 3.640 3.830 243,518 +0.25(+6.98%)
Mar 05, 2018 3.450 3.620 3.371 3.580 138,146 +0.11(+3.17%)
Mar 02, 2018 3.360 3.475 3.320 3.470 123,446 +0.08(+2.36%)
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.