RealD Inc Historical Stock Prices

RLD 
$10.26
*  
0.22
2.1%
Get RLD Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading RLD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    RLD Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.42  10.43  10.26  10.26 141,547
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
12/23/2013 8.66 8.66 8.45 8.63 226,624
12/20/2013 8.48 8.64 8.46 8.56 374,372
12/19/2013 8.65 8.81 8.48 8.48 155,751
12/18/2013 8.45 8.69 8.43 8.65 184,419
12/17/2013 8.45 8.5996 8.44 8.45 213,387
12/16/2013 8.31 8.5 8.31 8.42 167,209
12/13/2013 8.46 8.47 8.285 8.31 274,466
12/12/2013 8.48 8.57 8.43 8.45 248,591
12/11/2013 8.51 8.55 8.37 8.45 273,636
12/10/2013 8.34 8.53 8.32 8.5 252,504
12/09/2013 8.47 8.54 8.2 8.33 307,802
12/06/2013 8.55 8.5899 8.38 8.46 229,110
12/05/2013 8.51 8.58 8.38 8.5 271,075
12/04/2013 8.72 8.77 8.49 8.53 276,021
12/03/2013 8.47 8.88 8.25 8.72 393,642
12/02/2013 8.98 9.1 8.48 8.51 473,597
11/29/2013 8.92 9 8.77 8.96 85,746
11/27/2013 9.21 9.37 8.6801 8.83 726,756
11/26/2013 8.72 9.44 8.7 9.34 742,861
11/25/2013 8.78 8.98 8.71 8.73 404,427
11/22/2013 8.91 8.96 8.64 8.78 524,723
11/21/2013 8.65 9 8.63 8.89 688,696
11/20/2013 8.59 8.82 8.52 8.64 426,145
11/19/2013 8.77 8.9 8.45 8.52 671,343
11/18/2013 8.73 8.92 8.631 8.8 634,350
11/15/2013 8.88 8.915 8.55 8.68 1,017,948
11/14/2013 8.8 8.975 8.642 8.9 1,138,231
11/13/2013 8.2 8.89 8.2 8.76 3,545,480
11/12/2013 6.98 7.01 6.9 7 784,893
11/11/2013 6.98 7.03 6.9126 7 667,021
11/08/2013 7.04 7.1 6.94 7 481,162
11/07/2013 6.94 7.105 6.94 7.04 402,557
11/06/2013 7 7.02 6.83 6.94 193,504
11/05/2013 7.03 7.1 6.91 6.98 196,274
11/04/2013 7.05 7.2 6.98 7.05 429,322
11/01/2013 6.9 7.05 6.84 7.01 361,698
10/31/2013 7.08 7.14 6.9 6.92 368,068
10/30/2013 7.3 7.4 7.05 7.06 341,640
10/29/2013 7.45 7.56 7.27 7.29 370,790
10/28/2013 7.42 7.52 7.39 7.45 235,454
10/25/2013 7.48 7.485 7.35 7.44 277,308
10/24/2013 7.33 7.46 7.31 7.45 315,922
10/23/2013 7.27 7.4 7.27 7.34 443,488
10/22/2013 7.29 7.44 7.16 7.31 832,194
10/21/2013 7.03 7.33 7.03 7.24 1,319,988
10/18/2013 7.08 7.1 7 7.03 419,624
10/17/2013 6.96 7.17 6.96 7.03 481,182
10/16/2013 7.06 7.1127 6.98 7 337,741
10/15/2013 7.07 7.08 6.93 7.02 470,065
10/14/2013 6.79 7.15 6.69 7.06 1,194,177
10/11/2013 6.64 6.82 6.62 6.81 353,860
10/10/2013 6.5 6.66 6.44 6.62 442,713
10/09/2013 6.7 6.75 6.4 6.44 649,172
10/08/2013 7.03 7.1 6.55 6.68 476,906
10/07/2013 6.4 7.07 6.4 7 768,705
10/04/2013 6.61 6.61 6.1929 6.41 535,302
10/03/2013 6.78 6.829 6.61 6.63 320,699
10/02/2013 6.97 7.11 6.77 6.81 375,995
10/01/2013 7.02 7.08 6.9 6.99 222,097
09/30/2013 7.14 7.145 6.92 7 892,888
09/27/2013 7.19 7.25 7.17 7.2 364,868
09/26/2013 7.24 7.35 7.14 7.22 395,332
09/25/2013 7.08 7.275 7.06 7.22 304,476
09/24/2013 7.43 7.45 7.07 7.09 443,807
09/23/2013 6.95 7.42 6.9 7.36 1,053,635
09/20/2013 6.87 7.06 6.83 6.94 757,778
09/19/2013 6.85 6.9 6.705 6.87 355,381
09/18/2013 6.87 6.87 6.64 6.82 339,769
09/17/2013 6.67 6.97 6.67 6.85 624,969
09/16/2013 6.68 6.73 6.61 6.7 282,035
09/13/2013 6.89 6.9 6.58 6.68 855,524
09/12/2013 7.5 7.5 6.89 6.89 981,285
09/11/2013 7.84 7.94 7.52 7.56 309,348
09/10/2013 8.24 8.26 7.85 7.87 281,670
09/09/2013 7.98 8.26 7.98 8.19 661,101
09/06/2013 8.18 8.22 7.88 7.98 405,008
09/05/2013 7.67 8.15 7.64 8.15 459,246
09/04/2013 7.55 7.8 7.54 7.68 468,799
09/03/2013 8.27 8.35 7.9 8.03 410,678
08/30/2013 8.35 8.455 8.18 8.19 184,462
08/29/2013 8.44 8.59 8.34 8.35 208,593
08/28/2013 8.55 8.62 8.4385 8.48 211,037
08/27/2013 8.74 8.76 8.49 8.57 239,313
08/26/2013 8.84 9.03 8.82 8.85 158,911
08/23/2013 8.83 8.86 8.71 8.84 436,041
08/22/2013 8.82 8.895 8.75 8.86 258,816
08/21/2013 8.91 8.9598 8.79 8.82 303,293
08/20/2013 8.69 8.96 8.69 8.94 221,373
08/19/2013 8.83 8.89 8.64 8.7 297,659
08/16/2013 8.84 8.93 8.8 8.85 345,899
08/15/2013 8.95 8.99 8.88 8.9 450,017
08/14/2013 9.05 9.24 9 9.02 342,497
08/13/2013 9.25 9.38 8.96 9.05 569,489
08/12/2013 9.71 9.74 9.11 9.22 737,724
08/09/2013 9.97 10.25 9.52 9.7 401,532
08/08/2013 10.44 11.38 9.96 10 1,019,808
08/07/2013 10.55 10.65 10.2 10.33 619,628
08/06/2013 10.56 10.75 10.51 10.63 303,198
08/05/2013 10.55 10.7528 10.545 10.59 408,493
08/02/2013 10.76 11 10.54 10.57 200,715
08/01/2013 10.69 10.76 10.55 10.72 310,149
07/31/2013 10.6 10.745 10.54 10.65 209,884
07/30/2013 10.47 10.66 10.43 10.6 778,685
07/29/2013 10.94 11 10.45 10.51 417,050
07/26/2013 11.34 11.35 10.975 10.99 343,002
07/25/2013 10.97 11.44 10.97 11.42 303,010
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?