RealD Inc Historical Stock Prices

RLD 
$12.12
*  
0.02
0.16%
Get RLD Alerts
*Delayed - data as of Jul. 28, 2015 10:18 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 27-JUL-2014 TO 27-JUL-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.
10:18  12.19  12.23  12.1059  12.12 26,927
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
05/22/2015 12.17 12.3 12.07 12.11 90,081
05/21/2015 12.2 12.33 12.15 12.17 50,048
05/20/2015 12.16 12.34 12.15 12.19 44,182
05/19/2015 12.57 12.646 12.15 12.18 68,008
05/18/2015 12.15 12.59 12.15 12.55 83,577
05/15/2015 12.19 12.38 12.11 12.14 71,907
05/14/2015 12.02 12.27 11.98 12.21 89,372
05/13/2015 12 12.07 11.91 12 55,315
05/12/2015 11.98 12.07 11.82 12.02 80,449
05/11/2015 12.07 12.22 12 12.02 80,159
05/08/2015 12.21 12.21 11.97 12.12 75,132
05/07/2015 12.13 12.24 12.07 12.1 52,212
05/06/2015 12.22 12.3 12.03 12.17 87,773
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
02/04/2015 11.05 11.34 11.03 11.25 200,505
02/03/2015 11.2 11.27 10.97 11.11 206,411
02/02/2015 11.05 11.14 10.78 10.99 200,370
01/30/2015 10.88 11.31 10.84 10.85 226,601
01/29/2015 10.85 11 10.7 10.98 185,968
01/28/2015 11.24 11.24 10.75 10.82 112,092
01/27/2015 10.79 11.325 10.76 11.18 143,661
01/26/2015 10.6 10.95 10.53 10.88 118,239
01/23/2015 10.33 10.73 10.1301 10.61 204,569
01/22/2015 10.24 10.45 10.19 10.36 235,795
01/21/2015 10.42 10.422 10.2 10.22 241,284
01/20/2015 10.85 10.98 10.48 10.5 352,200
01/16/2015 10.77 10.99 10.65 10.88 223,754
01/15/2015 11.1 11.104 10.67 10.83 220,314
01/14/2015 11.05 11.13 10.9 10.98 425,246
01/13/2015 11.24 11.25 11 11.1 234,212
01/12/2015 11.07 11.18 10.81 11.15 141,635
01/09/2015 11.29 11.29 11.05 11.07 91,125
01/08/2015 11.62 11.66 11.13 11.32 175,252
01/07/2015 11.55 11.55 11.34 11.38 108,452
01/06/2015 11.77 11.7865 11.41 11.51 136,281
01/05/2015 11.74 11.89 11.72 11.79 137,684
01/02/2015 11.78 11.92 11.57 11.78 172,053
12/31/2014 11.58 11.82 11.58 11.8 180,769
12/30/2014 11.5 11.62 11.48 11.58 65,970
12/29/2014 11.49 11.65 11.4839 11.54 243,899
12/26/2014 11.33 11.62 11.33 11.53 106,195
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
*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?