RealD Inc Historical Stock Prices

RLD 
$11.51
*  
0.16
1.41%
Get RLD Alerts
*Delayed - data as of Dec. 26, 2014 15:38 ET  -  Find a broker to begin trading RLD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RLD Real Time
 
 
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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
15:38  11.35  11.62  11.33  11.51 78,684
12/24/2014 11.34 11.43 11.28 11.35 49,284
12/23/2014 11.44 11.57 11.27 11.33 281,738
12/22/2014 11.51 11.58 11.37 11.43 166,969
12/19/2014 11.49 11.58 11.38 11.46 393,143
12/18/2014 11.68 11.75 11.35 11.5 235,803
12/17/2014 11.49 11.555 11.42 11.5 179,698
12/16/2014 11.44 11.55 11.33 11.43 186,451
12/15/2014 11.5 11.57 11.38 11.44 141,307
12/12/2014 11.37 11.57 11.32 11.47 235,528
12/11/2014 11.7 11.895 11.47 11.48 226,377
12/10/2014 11.44 11.64 11.4 11.43 231,736
12/09/2014 11.33 11.57 11.29 11.45 457,555
12/08/2014 11.48 11.714 11.36 11.43 135,478
12/05/2014 11.55 11.74 11.47 11.48 159,697
12/04/2014 11.49 11.8 11.49 11.55 642,099
12/03/2014 11.32 11.64 11.29 11.48 162,414
12/02/2014 11.39 11.49 11.3 11.34 130,699
12/01/2014 11.46 11.49 11.31 11.37 259,435
11/28/2014 11.6 11.77 11.44 11.45 59,660
11/26/2014 11.39 11.735 11.39 11.65 108,592
11/25/2014 11.45 11.52 11.29 11.35 113,469
11/24/2014 11.15 11.49 11.02 11.48 142,181
11/21/2014 11.22 11.22 10.91 11.15 113,865
11/20/2014 10.94 11.06 10.94 11.05 87,283
11/19/2014 11.05 11.05 10.84 10.92 156,701
11/18/2014 11.29 11.39 10.98 11.03 227,781
11/17/2014 11.48 11.51 11.24 11.25 93,368
11/14/2014 11.57 11.63 11.39 11.52 99,828
11/13/2014 11.73 11.79 11.54 11.55 116,343
11/12/2014 11.5 11.75 11.492 11.68 115,714
11/11/2014 11.54 11.69 11.48 11.54 132,928
11/10/2014 11.55 11.59 11.37 11.55 182,936
11/07/2014 11.43 11.61 11.26 11.58 146,132
11/06/2014 11.44 11.63 11.42 11.45 621,562
11/05/2014 11.71 11.78 11.41 11.46 305,691
11/04/2014 11.29 11.83 11.21 11.67 327,411
11/03/2014 11.31 11.62 11.25 11.61 241,496
10/31/2014 11.59 11.59 11.2 11.32 234,026
10/30/2014 11.11 11.38 11.11 11.36 133,831
10/29/2014 11.32 11.65 10.89 11.19 400,939
10/28/2014 11.19 11.44 11.07 11.28 212,825
10/27/2014 10.94 11.11 10.85 11.07 52,918
10/24/2014 11.1 11.1 10.87 11.03 111,900
10/23/2014 10.94 11.15 10.91 11.04 161,598
10/22/2014 11.04 11.23 10.79 10.85 86,558
10/21/2014 11.13 11.31 10.95 11.05 164,669
10/20/2014 10.74 11.08 10.74 11.07 106,462
10/17/2014 10.98 10.98 10.72 10.78 122,968
10/16/2014 10.35 10.89 10.28 10.83 244,554
10/15/2014 10.32 10.59 10.18 10.47 339,428
10/14/2014 10.61 10.82 10.34 10.35 258,846
10/13/2014 11.18 11.22 10.44 10.48 357,219
10/10/2014 11.19 11.26 10.98 11.13 405,507
10/09/2014 11.38 11.53 11.26 11.26 344,123
10/08/2014 11.53 11.6 11.3 11.41 463,345
10/07/2014 11.52 11.64 11.42 11.5 262,493
10/06/2014 11.67 11.78 11.535 11.56 249,333
10/03/2014 11.81 11.84 11.59 11.66 975,169
10/02/2014 11.59 11.97 11.37 11.78 3,069,195
10/01/2014 9.38 9.418 9.07 9.27 190,314
09/30/2014 9.57 9.604 9.37 9.37 181,510
09/29/2014 9.52 9.655 9.43 9.56 201,693
09/26/2014 9.52 9.67 9.48 9.66 138,189
09/25/2014 9.8 9.8 9.45 9.5 164,410
09/24/2014 9.7 9.85 9.53 9.82 112,513
09/23/2014 9.82 9.838 9.63 9.71 153,289
09/22/2014 10.28 10.28 9.73 9.86 259,940
09/19/2014 10.06 10.31 9.85 10.3 385,555
09/18/2014 10.13 10.18 10.02 10.04 75,346
09/17/2014 10.08 10.25 10.06 10.11 116,169
09/16/2014 9.98 10.21 9.86 10.09 174,312
09/15/2014 9.96 10.015 9.73 9.98 208,537
09/12/2014 9.98 10.09 9.72 9.96 208,561
09/11/2014 10.11 10.16 9.91 10.04 200,300
09/10/2014 9.87 10.24 9.764 10.19 211,386
09/09/2014 10.3 10.31 9.77 9.9 200,903
09/08/2014 9.79 10.33 9.72 10.3 288,512
09/05/2014 9.7 9.83 9.62 9.77 320,369
09/04/2014 9.89 9.92 9.68 9.69 233,728
09/03/2014 9.39 10.05 9.39 9.86 608,216
09/02/2014 9.35 9.4 9.25 9.35 167,427
08/29/2014 9.16 9.345 9.13 9.31 218,076
08/28/2014 9.03 9.21 8.97 9.19 228,316
08/27/2014 9.25 9.27 9.1 9.16 114,448
08/26/2014 9.24 9.255 9.11 9.23 137,848
08/25/2014 9.24 9.4 9.18 9.2 152,774
08/22/2014 9.14 9.24 9.09 9.17 164,892
08/21/2014 9.22 9.24 9.09 9.17 136,639
08/20/2014 9.21 9.31 9.17 9.21 192,269
08/19/2014 9.13 9.38 9.03 9.25 436,177
08/18/2014 9.24 9.29 9.07 9.11 263,075
08/15/2014 9.32 9.32 9.01 9.16 498,967
08/14/2014 9.53 9.53 9.15 9.24 287,069
08/13/2014 9.54 9.64 9.46 9.51 148,950
08/12/2014 9.7 9.74 9.3 9.49 289,097
08/11/2014 9.5 9.76 9.49 9.66 204,299
08/08/2014 9.26 9.4667 9.21 9.43 198,921
08/07/2014 9.4 9.41 9.1 9.22 385,241
08/06/2014 9.5 9.77 9.02 9.25 1,055,243
08/05/2014 10.55 10.59 10.3 10.39 335,224
08/04/2014 10.63 10.75 10.55 10.62 328,427
08/01/2014 10.57 10.6 10.38 10.53 253,727
07/31/2014 10.35 10.68 10.3 10.57 361,521
07/30/2014 10.73 10.79 10.45 10.49 175,829
07/29/2014 10.51 10.67 10.406 10.65 284,544
07/28/2014 10.3 10.51 10.06 10.5 251,724
07/25/2014 10.39 10.43 10.26 10.26 141,547
07/24/2014 10.67 10.72 10.43 10.48 173,472
07/23/2014 10.72 10.83 10.52 10.59 243,361
07/22/2014 10.83 10.83 10.67 10.74 208,594
07/21/2014 10.68 10.86 10.68 10.77 307,862
07/18/2014 10.38 10.74 10.32 10.67 301,283
07/17/2014 10.37 10.51 10.35 10.39 438,291
07/16/2014 10.38 10.51 10.22 10.49 462,075
07/15/2014 10.66 10.69 10.21 10.32 253,465
07/14/2014 10.77 10.87 10.45 10.63 208,893
07/11/2014 10.98 11.05 10.64 10.69 388,470
07/10/2014 10.86 11.14 10.68 10.98 248,521
07/09/2014 11.29 11.35 11.09 11.15 226,188
07/08/2014 11.3 11.38 11.06 11.21 418,547
07/07/2014 11.95 11.95 11.22 11.32 385,324
07/03/2014 11.8 11.98 11.7 11.95 188,524
07/02/2014 11.74 12 11.65 11.7 524,485
07/01/2014 12.05 12.32 11.8 11.8 1,256,442
06/30/2014 12.51 12.77 12.43 12.76 166,272
06/27/2014 12.37 12.5725 12.37 12.51 328,907
06/26/2014 12.8 12.87 12.46 12.48 105,785
06/25/2014 12.32 12.8 12.32 12.77 265,941
06/24/2014 12.55 12.88 12.41 12.42 236,055
06/23/2014 12.75 12.88 12.54 12.64 175,194
06/20/2014 12.94 12.94 12.65 12.73 279,984
06/19/2014 12.83 12.97 12.78 12.89 195,992
06/18/2014 12.62 12.89 12.62 12.76 263,535
06/17/2014 12.54 12.79 12.5 12.69 309,538
06/16/2014 12.54 12.82 12.46 12.6 269,414
06/13/2014 12.5 12.59 12.21 12.5 278,274
06/12/2014 12.69 12.78 12.37 12.42 296,880
06/11/2014 12.78 13.0179 12.61 12.73 231,790
06/10/2014 12.87 12.97 12.62 12.81 318,248
06/09/2014 12.79 13.11 12.6505 12.93 329,738
06/06/2014 12.72 13.18 12.66 12.76 451,232
06/05/2014 12.01 12.94 11.79 12.61 2,142,758
06/04/2014 11.34 11.75 11.33 11.7 369,167
06/03/2014 11.45 11.57 11.36 11.42 126,887
06/02/2014 11.86 11.94 11.36 11.53 208,007
05/30/2014 11.97 11.97 11.72 11.89 132,588
05/29/2014 11.95 12.05 11.7 11.93 97,149
05/28/2014 11.82 11.94 11.8 11.9 108,282
05/27/2014 11.93 11.98 11.51 11.85 286,779
05/23/2014 11.42 11.95 11.35 11.71 282,655
05/22/2014 11.31 11.47 11.21 11.36 108,885
05/21/2014 11.13 11.37 11.08 11.23 118,840
05/20/2014 11.44 11.44 10.9 11.1 287,439
05/19/2014 11.27 11.53 11.27 11.51 80,510
05/16/2014 11.48 11.56 11.04 11.26 175,811
05/15/2014 11.43 11.64 11.32 11.52 254,458
05/14/2014 11.74 11.78 11.48 11.52 197,198
05/13/2014 11.89 11.99 11.7 11.75 184,514
05/12/2014 11.52 11.9 11.42 11.88 233,316
05/09/2014 11.11 11.41 10.89 11.4 169,975
05/08/2014 11.36 11.59 11.1 11.17 198,439
05/07/2014 11.89 11.89 11.2 11.38 252,309
05/06/2014 11.88 12.3 11.81 11.86 356,290
05/05/2014 11.25 11.91 11.11 11.89 460,793
05/02/2014 11.17 11.225 11.02 11.1 155,207
05/01/2014 10.92 11.2 10.89 11.11 260,194
04/30/2014 10.89 11.01 10.87 10.96 282,295
04/29/2014 11 11 10.88 10.96 168,994
04/28/2014 10.93 11.116 10.7 10.92 251,992
04/25/2014 11.08 11.182 10.95 10.98 198,619
04/24/2014 11.11 11.2 10.92 11.14 233,797
04/23/2014 10.69 11.18 10.69 11.03 270,529
04/22/2014 10.31 10.73 10.31 10.73 156,101
04/21/2014 10.33 10.4497 10.23 10.34 104,301
04/17/2014 10.22 10.41 10.14 10.35 195,639
04/16/2014 10.12 10.3 10.1 10.28 98,753
04/15/2014 10.26 10.395 9.83 10.09 249,003
04/14/2014 10.46 10.46 10.14 10.27 208,536
04/11/2014 10.26 10.44 10.215 10.32 244,948
04/10/2014 10.84 10.84 10.29 10.39 311,800
04/09/2014 10.55 10.94 10.55 10.89 365,669
04/08/2014 10.6 10.784 10.46 10.49 445,444
04/07/2014 10.58 10.71 10.26 10.49 577,819
04/04/2014 11.16 11.198 10.52 10.63 673,527
04/03/2014 11.3 11.44 10.98 11.07 176,912
04/02/2014 11.38 11.38 11.1 11.28 128,512
04/01/2014 11.25 11.48 11.135 11.31 170,722
03/31/2014 10.9 11.265 10.9 11.17 237,097
03/28/2014 10.79 10.98 10.78 10.84 178,427
03/27/2014 10.84 10.94 10.61 10.79 276,580
03/26/2014 11.24 11.33 10.85 10.87 166,332
03/25/2014 11.47 11.729 11.12 11.21 208,125
03/24/2014 11.49 11.6 10.93 11.1 256,251
03/21/2014 11.22 11.91 11.16 11.49 441,027
03/20/2014 11.15 11.29 11.01 11.13 161,699
03/19/2014 11.72 11.7699 11.12 11.21 249,145
03/18/2014 11.67 11.84 11.66 11.76 96,265
03/17/2014 11.67 11.88 11.58 11.64 272,212
03/14/2014 11.62 11.86 11.57 11.59 380,806
03/13/2014 11.92 11.95 11.68 11.68 328,745
03/12/2014 11.45 11.94 11.37 11.88 1,320,208
03/11/2014 11.67 11.7 11.25 11.46 728,829
03/10/2014 11.46 11.69 11.42 11.64 407,056
03/07/2014 11.44 11.56 11.29 11.5 327,928
03/06/2014 11.45 11.47 11.35 11.44 344,956
03/05/2014 11.37 11.515 11.37 11.4 177,233
03/04/2014 11.2 11.52 11.135 11.35 430,686
03/03/2014 10.99 11.15 10.88 11.05 268,648
02/28/2014 11.32 11.44 10.92 11.05 300,705
02/27/2014 11.09 11.38 11.09 11.31 333,940
02/26/2014 11.36 11.41 10.95 11.09 518,523
02/25/2014 10.85 11.35 10.78 11.3 506,863
02/24/2014 10.34 10.96 10.34 10.79 404,660
02/21/2014 10.54 10.54 10.26 10.36 410,611
02/20/2014 10.16 10.54 10.06 10.5 292,445
02/19/2014 10.3 10.31 10.13 10.13 235,584
02/18/2014 10.12 10.38 10.05 10.32 212,718
02/14/2014 10.33 10.36 9.95 10.05 320,465
02/13/2014 10.15 10.42 10.13 10.34 216,054
02/12/2014 10.12 10.35 9.98 10.19 194,157
02/11/2014 10.28 10.5 10.09 10.13 384,743
02/10/2014 10.59 10.72 10.24 10.31 469,168
02/07/2014 9.5 10.59 9.5 10.56 1,371,574
02/06/2014 9.25 10.69 9.2 9.44 1,449,210
02/05/2014 8.8 8.85 8.42 8.64 651,259
02/04/2014 8.71 9.17 8.63 8.8 480,102
02/03/2014 8.96 9.14 8.58 8.69 710,417
01/31/2014 8.88 9.002 8.76 8.95 432,446
01/30/2014 8.87 9.17 8.84 8.99 464,258
01/29/2014 8.86 8.94 8.73 8.83 501,955
01/28/2014 8.85 8.9555 8.83 8.92 364,292
01/27/2014 8.84 8.92 8.72 8.87 354,651
01/24/2014 8.65 8.81 8.5725 8.79 358,956
01/23/2014 8.36 8.72 8.29 8.72 307,005
01/22/2014 8.43 8.53 8.24 8.37 234,755
01/21/2014 8.08 8.46 7.89 8.41 304,225
01/17/2014 8.06 8.23 7.9325 8.02 177,975
01/16/2014 7.98 8.27 7.93 8.09 212,645
01/15/2014 8.56 8.6755 8.02 8.02 240,789
01/14/2014 7.9 8.7 7.9 8.53 318,272
01/13/2014 7.91 7.92 7.72 7.8 245,470
01/10/2014 7.75 7.97 7.65 7.95 257,104
01/09/2014 8.11 8.13 7.66 7.78 300,824
01/08/2014 8.29 8.46 7.88 8.11 475,560
01/07/2014 8.56 8.69 8.24 8.32 554,609
01/06/2014 8.95 8.96 8.45 8.47 203,542
01/03/2014 8.5 8.96 8.46 8.92 268,513
01/02/2014 8.53 8.6 8.44 8.51 177,032
12/31/2013 8.59 8.7 8.49 8.54 239,176
12/30/2013 8.48 8.63 8.48 8.6 182,569
12/27/2013 8.46 8.51 8.43 8.51 174,572
12/26/2013 8.61 8.68 8.44 8.46 147,547
12/24/2013 8.58 8.73 8.57 8.6 52,623
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?