RealD Inc Historical Stock Prices

RLD 
$12.18
*  
0.02
0.16%
Get RLD Alerts
*Delayed - data as of May 6, 2015 15:57 ET  -  Find a broker to begin trading RLD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RLD After Hours
 
 
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 05-FEB-2015 TO 05-MAY-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.
15:57  12.27  12.30  12.03  12.18 59,156
05/05/2015 12.14 12.24 11.9901 12.16 151,955
05/04/2015 12.2 12.28 11.9675 12.12 109,963
05/01/2015 12.27 12.32 12.05 12.16 86,920
04/30/2015 12.4 12.47 12.09 12.28 188,175
04/29/2015 12.66 12.77 12.46 12.48 47,739
04/28/2015 12.74 12.84 12.59 12.69 76,891
04/27/2015 12.62 12.78 12.52 12.73 57,454
04/24/2015 12.71 12.76 12.5 12.56 64,367
04/23/2015 12.53 12.87 12.5 12.7 60,396
04/22/2015 12.56 12.64 12.41 12.59 43,256
04/21/2015 12.6 12.64 12.39 12.57 75,711
04/20/2015 12.2 12.56 12.15 12.56 151,138
04/17/2015 12.14 12.23 12.11 12.19 109,665
04/16/2015 12.23 12.29 12.196 12.21 182,327
04/15/2015 12.26 12.38 12.2 12.25 85,880
04/14/2015 12.56 12.62 12.24 12.25 104,298
04/13/2015 12.9 12.925 12.55 12.58 103,069
04/10/2015 12.83 12.9183 12.6784 12.83 66,753
04/09/2015 12.68 12.805 12.53 12.79 140,241
04/08/2015 12.55 12.73 12.4 12.71 140,868
04/07/2015 13.25 13.25 12.52 12.6 140,298
04/06/2015 12.96 13.34 12.89 13.25 120,911
04/02/2015 12.92 13.16 12.84 13.04 133,660
04/01/2015 12.75 12.93 12.7 12.92 133,384
03/31/2015 12.41 12.8 12.34 12.79 146,794
03/30/2015 12.15 12.43 12.15 12.43 58,631
03/27/2015 12.19 12.27 12.15 12.16 55,795
03/26/2015 12.36 12.36 12.06 12.2 148,745
03/25/2015 12.45 12.48 12.33 12.36 202,636
03/24/2015 12.46 12.46 12.35 12.44 91,056
03/23/2015 12.58 12.7 12.43 12.46 110,726
03/20/2015 12.6 12.75 12.57 12.58 227,966
03/19/2015 12.64 12.92 12.56 12.64 177,480
03/18/2015 12.51 12.755 12.346 12.7 146,925
03/17/2015 12.42 12.55 12.27 12.49 101,647
03/16/2015 12.64 12.65 12.38 12.48 93,101
03/13/2015 12.5 12.67 12.48 12.57 128,952
03/12/2015 12.84 12.84 12.47 12.61 149,187
03/11/2015 12.55 12.88 12.55 12.75 142,513
03/10/2015 12.7 12.7 12.453 12.55 93,325
03/09/2015 12.7 12.9 12.63 12.82 91,265
03/06/2015 12.64 12.85 12.64 12.66 132,044
03/05/2015 12.93 12.96 12.66 12.76 111,508
03/04/2015 12.83 13.03 12.75 12.97 142,480
03/03/2015 12.93 13.07 12.81 12.9 192,983
03/02/2015 13.07 13.18 12.96 12.99 125,296
02/27/2015 12.82 13.21 12.81 13.06 135,809
02/26/2015 12.86 12.9899 12.77 12.84 130,355
02/25/2015 12.86 13.07 12.765 12.9 154,074
02/24/2015 13.16 13.32 12.6 12.84 264,099
02/23/2015 13.27 13.37 13.05 13.13 190,114
02/20/2015 13.45 13.53 13.12 13.3 227,439
02/19/2015 12.98 13.49 12.86 13.42 290,556
02/18/2015 12.95 13.1 12.83 13.06 209,342
02/17/2015 12.7 12.94 12.48 12.92 432,069
02/13/2015 12.53 12.7 12.18 12.65 375,732
02/12/2015 12.44 12.66 12.3 12.49 270,745
02/11/2015 12.15 12.46 12.06 12.44 365,496
02/10/2015 12.5 12.86 12.01 12.13 1,648,519
02/09/2015 11.28 11.31 11.01 11.03 257,904
02/06/2015 11.34 11.4 11.195 11.24 138,171
02/05/2015 11.25 11.37 11.18 11.31 179,781
*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?