RLOC

ReachLocal, Inc. Historical Stock Prices

$3.05
*  
unch
unch
Get RLOC Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading RLOC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RLOC 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: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  3.08  3.09  2.93  3.05 44,448
01/28/2015 3.06 3.26 3.03 3.05 66,858
01/27/2015 3.01 3.08 3.0001 3.02 27,944
01/26/2015 3.09 3.19 3.03 3.05 36,326
01/23/2015 3.17 3.21 3.06 3.12 30,969
01/22/2015 3.27 3.28 3.13 3.16 56,455
01/21/2015 3.27 3.31 3.26 3.27 68,645
01/20/2015 3.35 3.35 3.28 3.29 22,617
01/16/2015 3.34 3.37 3.28 3.35 90,473
01/15/2015 3.42 3.42 3.33 3.34 48,678
01/14/2015 3.35 3.43 3.34 3.4 28,353
01/13/2015 3.22 3.44 3.22 3.4 104,495
01/12/2015 3.11 3.25 3.06 3.17 54,313
01/09/2015 3.24 3.2635 3.08 3.1 81,418
01/08/2015 3.08 3.26 3 3.21 58,375
01/07/2015 3.09 3.09 3.0001 3.04 87,135
01/06/2015 3.27 3.27 3.04 3.06 83,308
01/05/2015 3.37 3.39 3.19 3.25 35,728
01/02/2015 3.45 3.45 3.25 3.41 34,234
12/31/2014 3.23 3.46 3.21 3.44 150,266
12/30/2014 3.3 3.42 3.16 3.23 168,707
12/29/2014 3.41 3.46 3.27 3.45 78,495
12/26/2014 3.53 3.54 3.37 3.4 60,543
12/24/2014 3.71 3.7116 3.41 3.52 57,539
12/23/2014 3.51 3.74 3.45 3.7 179,380
12/22/2014 3.46 3.52 3.42 3.47 1,953,497
12/19/2014 3.51 3.53 3.43 3.46 105,869
12/18/2014 3.66 3.66 3.5 3.52 94,991
12/17/2014 3.3 3.61 3.22 3.59 167,429
12/16/2014 3.16 3.37 3.15 3.27 166,560
12/15/2014 3.22 3.43 3.15 3.15 132,927
12/12/2014 3.12 3.23 3.09 3.19 128,032
12/11/2014 3.18 3.25 3.1 3.17 72,526
12/10/2014 3.34 3.39 3.14 3.15 62,423
12/09/2014 3.16 3.37 3.16 3.35 96,660
12/08/2014 3.21 3.23 3.15 3.19 60,343
12/05/2014 3.23 3.3 3.23 3.23 43,618
12/04/2014 3.38 3.4 3.21 3.23 53,692
12/03/2014 3.18 3.48 3.18 3.37 122,935
12/02/2014 3.16 3.33 3.15 3.17 67,042
12/01/2014 3.24 3.24 3.08 3.15 99,159
11/28/2014 3.38 3.4098 3.23 3.25 182,471
11/26/2014 3.43 3.43 3.35 3.38 106,516
11/25/2014 3.56 3.59 3.38 3.43 102,365
11/24/2014 3.39 3.55 3.37 3.55 104,230
11/21/2014 3.48 3.5 3.3501 3.39 101,116
11/20/2014 3.375 3.47 3.35 3.43 176,342
11/19/2014 3.55 3.55 3.36 3.39 99,962
11/18/2014 3.6 3.62 3.52 3.54 150,344
11/17/2014 3.81 3.87 3.56 3.59 282,863
11/14/2014 3.88 3.92 3.78 3.84 88,022
11/13/2014 3.92 4.11 3.855 3.88 436,607
11/12/2014 3.71 3.89 3.68 3.83 157,326
11/11/2014 3.79 3.87 3.69 3.74 140,870
11/10/2014 4 4.05 3.56 3.79 540,605
11/07/2014 3.81 3.86 3.67 3.69 149,854
11/06/2014 3.97 3.98 3.81 3.82 66,736
11/05/2014 4.4 4.67 3.86 4 403,588
11/04/2014 4.57 4.59 4.38 4.38 143,110
11/03/2014 4.51 4.65 4.49 4.56 109,150
10/31/2014 4.57 4.59 4.41 4.53 105,974
10/30/2014 4.35 4.49 4.31 4.45 127,270
10/29/2014 4.31 4.36 4.24 4.31 70,224
10/28/2014 4.13 4.33 4.13 4.32 88,362
10/27/2014 4.03 4.12 4.03 4.1 74,639
10/24/2014 4.03 4.1 4.03 4.07 67,706
10/23/2014 4.03 4.07 4 4.05 85,240
10/22/2014 4.13 4.2 4.01 4.01 81,049
10/21/2014 4.13 4.14 4.05 4.13 91,859
10/20/2014 3.99 4.19 3.99 4.12 56,957
10/17/2014 4.09 4.11 3.94 3.99 124,486
10/16/2014 4.05 4.2 3.99 4.02 93,699
10/15/2014 3.97 4.205 3.97 4.11 129,482
10/14/2014 3.88 4.1 3.88 4.03 103,496
10/13/2014 3.63 3.89 3.6203 3.83 60,434
10/10/2014 3.7 3.88 3.595 3.61 141,520
10/09/2014 3.87 3.87 3.66 3.71 81,993
10/08/2014 3.78 3.88 3.65 3.86 119,699
10/07/2014 3.78 3.91 3.76 3.79 103,555
10/06/2014 3.77 3.89 3.71 3.81 182,922
10/03/2014 3.54 3.85 3.51 3.73 269,088
10/02/2014 3.43 3.64 3.37 3.48 437,747
10/01/2014 3.62 3.79 3.29 3.37 892,254
09/30/2014 3.98 4.04 3.6 3.61 376,511
09/29/2014 3.85 3.93 3.685 3.69 324,137
09/26/2014 3.93 3.93 3.87 3.89 81,033
09/25/2014 4.1 4.1 3.9 3.93 194,199
09/24/2014 4.01 4.14 4.01 4.11 111,415
09/23/2014 4.02 4.1 4.02 4.07 71,246
09/22/2014 4.15 4.19 4.04 4.05 156,471
09/19/2014 4.22 4.28 4.16 4.17 273,771
09/18/2014 4.21 4.26 4.16 4.21 122,492
09/17/2014 4.22 4.33 4.17 4.21 181,409
09/16/2014 4.24 4.35 4.1 4.2 1,206,568
09/15/2014 5.06 5.06 4.05 4.28 2,516,799
09/12/2014 5.07 5.15 4.9 5.06 118,157
09/11/2014 4.99 5.1 4.95 5.07 101,422
09/10/2014 4.96 5.04 4.8006 5.01 76,852
09/09/2014 5.19 5.2475 4.88 4.93 166,338
09/08/2014 5.01 5.23 5.0045 5.2 143,992
09/05/2014 5.06 5.1 4.97 5.01 34,010
09/04/2014 5.11 5.26 5.05 5.07 71,084
09/03/2014 5.22 5.24 5.08 5.09 151,824
09/02/2014 5.22 5.26 5.13 5.22 151,290
08/29/2014 5.14 5.28 5.04 5.26 137,398
08/28/2014 5.06 5.25 4.95 5.14 203,792
08/27/2014 5.29 5.388 5.04 5.06 178,347
08/26/2014 5.35 5.4 5.25 5.28 191,202
08/25/2014 5.63 5.712 5.33 5.36 143,556
08/22/2014 5.64 5.69 5.58 5.61 77,401
08/21/2014 5.56 5.65 5.53 5.65 43,170
08/20/2014 5.68 5.778 5.55 5.56 88,093
08/19/2014 5.89 5.96 5.68 5.7 80,981
08/18/2014 5.85 6.13 5.81 5.85 66,277
08/15/2014 5.97 6.05 5.78 5.81 110,237
08/14/2014 5.98 6 5.82 5.93 66,827
08/13/2014 5.74 5.84 5.67 5.82 94,440
08/12/2014 5.77 6.03 5.66 5.7 155,029
08/11/2014 5.72 5.88 5.72 5.83 165,111
08/08/2014 5.89 5.98 5.6 5.72 189,599
08/07/2014 5.05 6.29 5.05 5.86 271,765
08/06/2014 6.19 6.44 6.0195 6.4 138,167
08/05/2014 6.22 6.3 6.085 6.26 57,075
08/04/2014 6.3 6.38 6.17 6.25 80,807
08/01/2014 6.41 6.43 6.26 6.28 88,176
07/31/2014 6.46 6.56 6.34 6.4 172,283
07/30/2014 6.38 6.57 6.38 6.51 61,499
07/29/2014 6.32 6.41 6.13 6.34 389,839
07/28/2014 6.4 6.41 6.17 6.31 86,564
07/25/2014 6.51 6.54 6.35 6.37 89,935
07/24/2014 6.73 6.96 6.54 6.58 87,011
07/23/2014 6.62 6.79 6.58 6.72 83,450
07/22/2014 6.79 6.89 6.6 6.61 95,805
07/21/2014 6.76 6.83 6.73 6.75 76,533
07/18/2014 6.76 6.96 6.76 6.83 59,738
07/17/2014 6.96 7.075 6.75 6.77 102,594
07/16/2014 7.04 7.18 6.95 7.02 123,826
07/15/2014 7.14 7.16 6.91 7.01 77,113
07/14/2014 7.13 7.24 7.07 7.13 73,532
07/11/2014 7 7.15 6.96 7.08 108,719
07/10/2014 6.98 7.37 6.9601 7 112,062
07/09/2014 7.13 7.23 7.06 7.11 73,405
07/08/2014 7.28 7.4 6.96 7.09 151,142
07/07/2014 7.35 7.42 7.16 7.28 126,727
07/03/2014 7.5 7.5899 7.36 7.45 65,842
07/02/2014 7.11 7.65 7 7.51 204,371
07/01/2014 7.04 7.19 7.03 7.13 120,626
06/30/2014 7.07 7.14 6.98 7.03 113,423
06/27/2014 6.93 7.125 6.816 7.01 448,067
06/26/2014 7.02 7.09 6.82 6.97 103,480
06/25/2014 6.87 7 6.75 6.99 87,367
06/24/2014 6.96 7.17 6.8699 6.91 80,019
06/23/2014 7.1 7.1894 6.93 6.98 127,099
06/20/2014 7.06 7.22 6.8971 7.12 341,021
06/19/2014 6.84 7.06 6.76 7.04 127,015
06/18/2014 6.81 6.91 6.68 6.84 197,184
06/17/2014 6.62 6.95 6.57 6.85 226,486
06/16/2014 6.35 6.64 6.32 6.62 273,795
06/13/2014 6.37 6.39 6.29 6.35 47,321
06/12/2014 6.48 6.48 6.31 6.34 142,491
06/11/2014 6.38 6.57 6.35 6.45 143,326
06/10/2014 6.45 6.51 6.36 6.39 130,428
06/09/2014 6.37 6.65 6.37 6.46 154,982
06/06/2014 6.67 6.79 6.44 6.45 135,355
06/05/2014 6.31 6.8699 6.31 6.7 343,245
06/04/2014 6.2 6.25 6.08 6.23 167,714
06/03/2014 6.16 6.26 5.89 6.19 368,829
06/02/2014 6.04 6.27 6.04 6.22 253,462
05/30/2014 6.51 6.51 5.87 6 272,353
05/29/2014 6.69 6.7758 6.5 6.52 113,155
05/28/2014 6.67 6.799 6.55 6.65 98,586
05/27/2014 6.71 6.9 6.58 6.66 186,141
05/23/2014 6.66 6.72 6.52 6.67 81,644
05/22/2014 6.74 6.74 6.52 6.68 119,275
05/21/2014 6.73 6.77 6.62 6.72 82,123
05/20/2014 6.68 6.82 6.68 6.7 104,959
05/19/2014 6.74 6.8875 6.5325 6.81 80,423
05/16/2014 6.78 6.82 6.5525 6.8 110,385
05/15/2014 6.36 6.91 6.36 6.8 160,992
05/14/2014 6.8 6.9477 6.64 6.74 120,228
05/13/2014 6.79 6.87 6.75 6.78 135,096
05/12/2014 6.75 6.94 6.71 6.8 237,592
05/09/2014 6.33 6.82 6.33 6.78 285,681
05/08/2014 6.73 6.99 6.58 6.75 434,420
05/07/2014 7 8.33 7 7.08 910,463
05/06/2014 9.94 10.24 9.88 9.93 107,191
05/05/2014 10.22 10.34 9.98 10.01 46,793
05/02/2014 10.06 10.4 10.02 10.31 67,623
05/01/2014 10 10.09 9.83 10.06 91,934
04/30/2014 9.85 10.03 9.74 10 70,362
04/29/2014 9.88 10.08 9.8001 9.88 44,863
04/28/2014 10.03 10.11 9.79 9.85 114,717
04/25/2014 10.24 10.24 9.91 9.97 90,958
04/24/2014 10.38 10.41 10.13 10.28 84,437
04/23/2014 10.43 10.46 10.28 10.31 110,727
04/22/2014 10.33 10.52 10.33 10.43 76,376
04/21/2014 10.13 10.36 10 10.33 106,936
04/17/2014 10.41 10.45 9.98 10.09 143,591
04/16/2014 10.32 10.54 10.09 10.47 134,652
04/15/2014 10.04 10.3 9.85 10.28 100,843
04/14/2014 10.14 10.2 9.95 10.02 108,746
04/11/2014 10.05 10.22 9.99 10.04 93,813
04/10/2014 10.32 10.33 10.025 10.15 130,009
04/09/2014 10.02 10.39 10 10.34 93,732
04/08/2014 10.06 10.17 9.95 9.98 186,203
04/07/2014 10.03 10.25 9.85 10.05 130,948
04/04/2014 10.25 10.37 9.89 10.07 88,726
04/03/2014 10.44 10.44 10.02 10.18 88,445
04/02/2014 10.36 10.59 10.28 10.46 242,583
04/01/2014 9.83 10.475 9.83 10.3 74,676
03/31/2014 9.77 10.02 9.7 9.85 91,785
03/28/2014 9.76 9.9875 9.7 9.73 58,691
03/27/2014 10.17 10.17 9.78 9.79 69,719
03/26/2014 10.67 10.67 10.11 10.12 60,669
03/25/2014 10.65 10.77 10.48 10.63 83,293
03/24/2014 10.39 10.73 10.36 10.65 256,881
03/21/2014 9.8 9.97 9.8 9.89 89,654
03/20/2014 9.9725 9.9725 9.7 9.75 111,275
03/19/2014 9.82 9.93 9.8 9.83 87,521
03/18/2014 9.82 9.91 9.79 9.86 107,593
03/17/2014 9.85 10.02 9.76 9.82 67,623
03/14/2014 9.72 9.86 9.72 9.82 88,127
03/13/2014 9.85 9.8699 9.73 9.76 181,736
03/12/2014 9.89 9.9 9.7705 9.85 125,082
03/11/2014 10.23 10.35 9.84 9.85 307,639
03/10/2014 10.45 10.45 10.15 10.25 178,213
03/07/2014 10.65 10.65 10.42 10.45 78,125
03/06/2014 10.67 10.725 10.58 10.64 40,631
03/05/2014 10.63 10.72 10.53 10.69 34,895
03/04/2014 10.49 10.73 10.49 10.67 95,702
03/03/2014 10.45 10.51 10.23 10.39 101,789
02/28/2014 10.67 10.68 10.51 10.58 99,966
02/27/2014 10.65 10.69 10.62 10.64 104,621
02/26/2014 10.65 10.72 10.5101 10.67 62,322
02/25/2014 10.65 10.7 10.51 10.61 93,692
02/24/2014 10.6 10.7 10.59 10.65 145,223
02/21/2014 10.71 10.72 10.5837 10.62 156,945
02/20/2014 10.69 10.82 10.64 10.7 222,327
02/19/2014 10.75 10.75 10.58 10.64 218,131
02/18/2014 10.65 10.76 10.6 10.74 289,002
02/14/2014 10.63 10.63 10.54 10.57 179,010
02/13/2014 10.71 10.76 10.52 10.61 421,464
02/12/2014 10.46 11.1 10.41 10.8 1,132,932
02/11/2014 12.87 12.87 12.6 12.68 257,376
02/10/2014 12.62 12.82 12.54 12.8 50,201
02/07/2014 12.85 12.85 12.5 12.66 100,667
02/06/2014 12.84 12.93 12.68 12.83 92,748
02/05/2014 12.73 12.91 12.61 12.84 138,380
02/04/2014 12.89 12.99 12.68 12.81 66,629
02/03/2014 12.98 13.2 12.68 12.86 96,306
01/31/2014 12.94 13.03 12.93 12.98 97,459
01/30/2014 13.1 13.14 13 13.01 156,138
01/29/2014 13.02 13.18 13.02 13.07 189,418
01/28/2014 13.11 13.22 13.1 13.15 113,053
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?