RLOC

ReachLocal, Inc. Historical Stock Prices

$2.43
*  
0.10
3.95%
Get RLOC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RLOC now
Exchange: NASDAQ
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 27-MAY-2015 TO 27-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  2.50  2.50  2.38  2.43 43,850
08/27/2015 2.6301 2.6301 2.47 2.53 43,732
08/26/2015 2.66 2.66 2.49 2.59 20,736
08/25/2015 2.64 2.64 2.49 2.57 24,489
08/24/2015 2.61 2.66 2.58 2.58 37,744
08/21/2015 2.73 2.77 2.67 2.72 25,966
08/20/2015 2.76 2.78 2.73 2.76 17,617
08/19/2015 2.77 2.83 2.77 2.83 11,399
08/18/2015 2.82 2.83 2.73 2.8 11,162
08/17/2015 2.78 2.885 2.76 2.82 32,874
08/14/2015 2.78 2.84 2.78 2.81 28,515
08/13/2015 2.85 2.8899 2.77 2.79 17,772
08/12/2015 2.82 2.85 2.75 2.82 13,468
08/11/2015 2.99 2.99 2.82 2.85 21,582
08/10/2015 2.93 2.99 2.91 2.99 33,022
08/07/2015 2.88 3.0001 2.88 2.95 25,075
08/06/2015 2.86 2.97 2.85 2.89 33,879
08/05/2015 2.91 3.1399 2.8 2.89 94,184
08/04/2015 2.7 2.79 2.7 2.76 12,608
08/03/2015 2.42 2.84 2.3941 2.73 71,128
07/31/2015 2.59 2.98 2.59 2.85 33,220
07/30/2015 2.84 2.89 2.83 2.83 6,451
07/29/2015 2.75 2.87 2.75 2.81 12,749
07/28/2015 2.74 2.78 2.69 2.75 9,987
07/27/2015 2.75 2.81 2.6 2.75 65,729
07/24/2015 2.91 2.91 2.75 2.75 12,709
07/23/2015 2.89 2.89 2.85 2.85 14,596
07/22/2015 3.04 3.05 2.86 2.86 20,603
07/21/2015 2.99 3.06 2.91 2.95 14,338
07/20/2015 3.01 3.08 2.9 2.97 27,989
07/17/2015 2.97 3.07 2.93 3.01 22,908
07/16/2015 2.98 3.06 2.95 2.97 6,665
07/15/2015 3.03 3.03 2.91 2.96 11,716
07/14/2015 2.94 3.09 2.94 3.04 23,452
07/13/2015 3.01 3.04 2.96 2.97 16,781
07/10/2015 3.04 3.08 2.97 2.99 20,505
07/09/2015 3.06 3.06 3.02 3.02 41,767
07/08/2015 3.08 3.08 2.99 3.03 24,998
07/07/2015 3.08 3.12 2.97 3.1 44,374
07/06/2015 3.08 3.1 2.99 3.085 34,300
07/02/2015 3.08 3.12 3 3.11 32,447
07/01/2015 3.18 3.18 2.9 3.08 54,751
06/30/2015 3.09 3.2 3.09 3.15 58,888
06/29/2015 3.18 3.18 3.07 3.07 44,961
06/26/2015 3.31 3.35 3.18 3.2 1,621,167
06/25/2015 3.21 3.3 3.16 3.28 43,669
06/24/2015 2.96 3.25 2.86 3.2 99,267
06/23/2015 2.84 2.99 2.8 2.99 35,507
06/22/2015 2.77 2.93 2.755 2.83 22,910
06/19/2015 2.97 2.97 2.7 2.74 141,548
06/18/2015 2.88 2.98 2.88 2.92 27,083
06/17/2015 2.94 2.95 2.88 2.89 35,728
06/16/2015 3 3.06 2.91 2.94 36,654
06/15/2015 3.04 3.04 2.88 3 57,262
06/12/2015 2.9 3.04 2.76 2.99 39,801
06/11/2015 3.1 3.1 2.88 2.89 43,376
06/10/2015 3.13 3.2 3.01 3.05 70,034
06/09/2015 3.205 3.205 3.07 3.1 43,754
06/08/2015 3.34 3.34 3.19 3.2 79,707
06/05/2015 3.11 3.3 3.07 3.28 119,604
06/04/2015 2.88 3.16 2.88 3.1 70,535
06/03/2015 2.85 2.93 2.79 2.91 47,167
06/02/2015 2.87 2.88 2.85 2.86 44,504
06/01/2015 2.88 2.9 2.83 2.88 68,974
05/29/2015 2.9 2.9 2.82 2.87 68,846
05/28/2015 2.88 2.97 2.85 2.92 21,929
05/27/2015 2.83 2.8989 2.8 2.85 31,141
*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?