RealD Inc Historical Stock Prices

RLD 
$9.29
*  
0.08
0.87%
Get RLD Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading RLD now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.21  9.33  9.11  9.29 147,431
08/26/2015 9.17 9.21 8.93 9.21 149,877
08/25/2015 9.14 9.14 8.95 9.02 458,289
08/24/2015 9.19 9.4 8.87 8.91 254,512
08/21/2015 8.83 9.63 8.656 9.46 650,574
08/20/2015 9.34 9.34 8.94 8.98 164,300
08/19/2015 9.36 9.62 9.27 9.34 402,858
08/18/2015 9.69 9.74 9.35 9.4 111,766
08/17/2015 9.93 9.93 9.43 9.69 250,783
08/14/2015 9.71 10 9.71 9.97 103,205
08/13/2015 9.9 9.9 9.57 9.75 158,824
08/12/2015 10.26 10.31 9.77 9.9 231,343
08/11/2015 10.45 10.6 10.3 10.33 196,231
08/10/2015 10.73 10.89 10.46 10.52 267,528
08/07/2015 10.76 10.78 10.49 10.71 174,898
08/06/2015 11.02 11.15 10.303 10.83 749,796
08/05/2015 12.54 12.6 12.28 12.53 120,078
08/04/2015 12.57 12.67 12.51 12.6 88,325
08/03/2015 12.61 12.71 12.48 12.61 195,457
07/31/2015 12.42 12.62 12.34 12.55 114,856
07/30/2015 12.18 12.405 12.082 12.37 160,662
07/29/2015 12.15 12.36 12.05 12.22 87,378
07/28/2015 12.23 12.29 12.1 12.15 102,241
07/27/2015 12.19 12.35 12.02 12.14 125,661
07/24/2015 12.09 12.22 12 12.19 232,199
07/23/2015 12.21 12.21 11.8 12.16 211,415
07/22/2015 12.22 12.4 12.11 12.16 125,624
07/21/2015 12.41 12.51 12.25 12.26 240,004
07/20/2015 12.6 12.6 12.33 12.43 119,194
07/17/2015 12.62 12.62 12.145 12.56 167,387
07/16/2015 12.71 12.7825 12.63 12.64 56,571
07/15/2015 12.77 12.87 12.55 12.63 156,307
07/14/2015 12.91 13 12.43 12.68 244,434
07/13/2015 13.08 13.1 12.92 13 145,653
07/10/2015 12.51 13.02 12.51 12.99 210,404
07/09/2015 12.08 12.47 12.01 12.32 136,293
07/08/2015 11.95 12.05 11.83 11.98 76,263
07/07/2015 11.99 12.08 11.73 12.07 343,694
07/06/2015 12.23 12.31 12.04 12.06 194,583
07/02/2015 12.51 12.51 12.13 12.25 299,902
07/01/2015 12.43 12.66 12.2 12.4 174,081
06/30/2015 12.27 12.39 12.03 12.33 162,325
06/29/2015 12.57 12.57 12.02 12.15 132,254
06/26/2015 12.53 12.6 12.41 12.6 204,831
06/25/2015 13.01 13.01 12.46 12.49 320,101
06/24/2015 13 13 12.8 12.95 99,982
06/23/2015 12.77 13.08 12.77 13.04 159,592
06/22/2015 12.99 13.06 12.68 12.74 114,762
06/19/2015 12.99 13.08 12.78 12.95 172,676
06/18/2015 12.57 12.98 12.54 12.94 150,098
06/17/2015 12.65 12.7499 12.41 12.5 109,126
06/16/2015 12.76 12.79 12.58 12.6 115,790
06/15/2015 13.15 13.15 12.67 12.78 201,450
06/12/2015 12.58 13.12 12.27 12.99 175,411
06/11/2015 12.38 12.71 12.32 12.69 146,240
06/10/2015 13.01 13.01 12.34 12.41 238,538
06/09/2015 12.83 13.09 12.81 13.01 388,128
06/08/2015 12.81 12.95 12.64 12.85 135,016
06/05/2015 12.96 13 12.75 12.87 98,913
06/04/2015 12.9 12.92 12.75 12.87 76,897
06/03/2015 12.49 12.93 12.45 12.86 175,512
06/02/2015 12.26 12.55 12.24 12.48 83,735
06/01/2015 12.74 12.74 12.3 12.32 67,398
05/29/2015 12.69 12.82 12.47 12.62 112,907
05/28/2015 12.63 12.69 12.51 12.52 54,509
05/27/2015 12.31 12.65 12.31 12.59 81,527
05/26/2015 12.07 12.37 12.06 12.26 94,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?