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 (%)
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%)
Nov 01, 2017 5.600 5.600 5.370 5.460 91,456 -0.10(-1.80%)
Oct 31, 2017 5.290 5.600 5.280 5.560 123,276 +0.28(+5.30%)
Oct 30, 2017 5.370 5.370 5.190 5.280 98,455 -0.15(-2.76%)
Oct 27, 2017 5.340 5.510 5.260 5.430 97,280 +0.07(+1.31%)
Oct 26, 2017 5.000 5.415 4.690 5.360 207,517 -0.21(-3.77%)
Oct 25, 2017 5.700 5.700 5.390 5.570 84,185 -0.10(-1.76%)
Oct 24, 2017 5.580 5.690 5.510 5.670 81,101 +0.15(+2.72%)
Oct 23, 2017 5.570 5.764 5.450 5.520 263,358 -0.19(-3.33%)
Oct 20, 2017 5.800 5.895 5.320 5.710 162,188 -0.22(-3.71%)
Oct 19, 2017 5.920 5.990 5.750 5.930 116,590 -0.10(-1.66%)
Oct 18, 2017 6.030 6.060 5.900 6.030 63,878 -0.02(-0.33%)
Oct 17, 2017 6.050 6.080 6.000 6.050 31,498 +0.00(+0.00%)
Oct 16, 2017 6.080 6.120 5.980 6.050 56,263 +0.00(+0.00%)
Oct 13, 2017 6.150 6.150 5.950 6.050 81,635 -0.07(-1.14%)
Oct 12, 2017 6.250 6.300 6.080 6.120 35,188 -0.14(-2.24%)
Oct 11, 2017 6.250 6.380 6.197 6.260 90,079 -0.01(-0.16%)
Oct 10, 2017 6.310 6.385 6.210 6.270 49,657 +0.01(+0.16%)
Oct 09, 2017 6.450 6.550 6.240 6.260 65,148 -0.22(-3.40%)
Oct 06, 2017 6.510 6.639 6.440 6.480 38,339 -0.05(-0.77%)
Oct 05, 2017 6.490 6.550 6.420 6.530 131,303 +0.11(+1.71%)
Oct 04, 2017 6.400 6.460 6.240 6.420 113,563 -0.02(-0.31%)
Oct 03, 2017 6.510 6.539 6.370 6.440 110,853 -0.12(-1.83%)
Oct 02, 2017 6.510 6.620 6.340 6.560 110,211 +0.06(+0.92%)
Sep 29, 2017 6.400 6.510 6.300 6.500 101,352 +0.06(+0.93%)
Sep 28, 2017 6.500 6.500 6.290 6.440 101,173 -0.04(-0.62%)
Sep 27, 2017 6.320 6.500 6.320 6.480 109,223 +0.18(+2.86%)
Sep 26, 2017 6.490 6.490 6.171 6.300 137,063 -0.13(-2.02%)
Sep 25, 2017 6.500 6.520 6.270 6.430 180,283 +0.17(+2.72%)
Sep 22, 2017 7.400 7.440 5.870 6.260 766,165 -1.32(-17.41%)
Sep 21, 2017 7.470 7.640 7.420 7.580 64,261 +0.08(+1.07%)
Sep 20, 2017 7.420 7.600 7.240 7.500 91,619 +0.03(+0.40%)
Sep 19, 2017 7.500 7.500 7.230 7.470 75,182 -0.03(-0.40%)
Sep 18, 2017 7.720 7.810 7.440 7.500 87,421 -0.28(-3.60%)
Sep 15, 2017 7.630 7.840 7.400 7.780 171,007 +0.17(+2.23%)
Sep 14, 2017 7.620 7.740 7.529 7.610 99,517 -0.06(-0.78%)
Sep 13, 2017 7.890 7.530 7.670 67,330 +0.09(+1.19%)
Sep 12, 2017 7.520 7.730 7.430 7.580 89,737 +0.04(+0.53%)
Sep 11, 2017 7.580 7.655 7.390 7.540 154,861 +0.05(+0.67%)
Sep 08, 2017 7.530 7.600 7.310 7.490 37,634 -0.10(-1.32%)
Sep 07, 2017 7.590 7.650 7.408 7.590 39,838 -0.03(-0.39%)
Sep 06, 2017 7.760 7.890 7.580 7.620 50,609 -0.11(-1.42%)
Sep 05, 2017 7.650 7.750 7.430 7.730 141,855 +0.20(+2.66%)
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.