RLOC

ReachLocal, Inc. Historical Stock Prices

$3.37
*  
0.24
6.65%
Get RLOC Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.62  3.79  3.29  3.37 892,254
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
01/27/2014 13.57 13.57 13.15 13.16 79,928
01/24/2014 13.72 13.72 13.51 13.56 102,174
01/23/2014 13.98 14.03 13.77 13.85 137,432
01/22/2014 14.01 14.14 13.94 14.04 54,986
01/21/2014 14.08 14.18 14.045 14.11 195,391
01/17/2014 14 14.27 14 14.1 106,944
01/16/2014 13.92 14.15 13.84 14.07 155,776
01/15/2014 13.35 14 13.34 13.95 378,717
01/14/2014 13.06 13.43 12.98 13.38 224,227
01/13/2014 12.93 13.18 12.93 13.06 178,359
01/10/2014 12.75 13.0594 12.75 12.99 179,181
01/09/2014 12.81 12.99 12.74 12.79 223,304
01/08/2014 12.73 13 12.71 12.93 87,648
01/07/2014 12.8 12.8397 12.7501 12.77 66,749
01/06/2014 12.73 12.85 12.68 12.73 47,271
01/03/2014 12.77 12.89 12.72 12.8 112,220
01/02/2014 12.7 12.8 12.52 12.79 59,005
12/31/2013 12.79 12.84 12.63 12.71 119,508
12/30/2013 12.5 12.88 12.36 12.78 153,546
12/27/2013 12.52 12.57 12.43 12.48 147,103
12/26/2013 12.32 12.55 12.32 12.48 96,337
12/24/2013 12.3 12.34 12.23 12.3 93,257
12/23/2013 12.2 12.32 12.15 12.27 208,441
12/20/2013 12.21 12.31 11.99 12.19 259,863
12/19/2013 12.11 12.28 12.04 12.15 98,794
12/18/2013 12.1 12.28 12.05 12.16 67,110
12/17/2013 12.07 12.13 12 12.05 76,047
12/16/2013 12.1 12.185 12.04 12.07 200,969
12/13/2013 12.2 12.31 12.0534 12.11 84,564
12/12/2013 12.42 12.48 12.1 12.21 88,696
12/11/2013 12.49 12.55 12.35 12.45 93,144
12/10/2013 12.47 12.58 12.3 12.5 119,745
12/09/2013 12.4 12.64 12.185 12.52 82,729
12/06/2013 12.43 12.56 12.36 12.4 50,891
12/05/2013 12.49 12.52 12.28 12.36 70,112
12/04/2013 12.4 12.68 12.4 12.51 88,997
12/03/2013 12.27 12.66 12.27 12.38 119,138
12/02/2013 12.68 12.73 12.07 12.26 80,976
11/29/2013 12.67 12.75 12.5 12.65 18,480
11/27/2013 12.62 12.72 12.46 12.6 53,542
11/26/2013 12.62 12.83 12.5 12.58 143,910
11/25/2013 12.7 12.825 12.45 12.66 117,877
11/22/2013 12.75 12.9 12.63 12.7 80,147
11/21/2013 12.7 12.81 12.5 12.71 59,215
11/20/2013 12.72 12.78 12.53 12.69 96,244
11/19/2013 13 13 12.53 12.73 67,976
11/18/2013 12.63 12.995 12.63 12.95 49,613
11/15/2013 12.75 12.8 12.46 12.55 70,005
11/14/2013 12.83 12.83 12.59 12.77 35,139
11/13/2013 12.67 12.85 12.46 12.85 43,944
11/12/2013 12.57 12.76 12.32 12.74 80,768
11/11/2013 12.88 13.0499 12.53 12.63 82,759
11/08/2013 12.91 13.15 12.58 12.82 95,067
11/07/2013 12.83 13.04 12.789 12.98 92,961
11/06/2013 12.12 13.14 12.12 12.73 119,579
11/05/2013 11.98 12.26 11.95 12.17 99,175
11/04/2013 12.05 12.296 11.92 12.01 96,940
11/01/2013 12.27 12.88 11.9 12.03 87,590
10/31/2013 12.51 12.51 12.11 12.29 94,456
10/30/2013 12.56 13 12.24 12.57 40,059
10/29/2013 12.5 12.76 12.49 12.6 27,523
10/28/2013 12.81 12.9 12.48 12.51 55,572
10/25/2013 13.13 13.13 12.69 12.84 47,148
10/24/2013 12.95 13.1453 12.95 13.06 77,655
10/23/2013 12.93 12.98 12.87 12.94 134,891
10/22/2013 13 13 12.831 12.98 33,050
10/21/2013 12.65 13 12.59 12.95 85,649
10/18/2013 12.5 12.7 12.45 12.7 57,656
10/17/2013 12.03 12.6 12.03 12.38 83,448
10/16/2013 12.18 12.29 12.05 12.07 52,064
10/15/2013 12.12 12.25 12.07 12.07 86,111
10/14/2013 11.97 12.225 11.97 12.2 24,519
10/11/2013 11.87 12.25 11.87 12.12 40,525
10/10/2013 12 12.1 11.845 11.92 106,597
10/09/2013 11.78 12 11.7 11.82 43,150
10/08/2013 11.89 11.89 11.5 11.74 65,893
10/07/2013 11.74 11.98 11.68 11.85 24,470
10/04/2013 11.73 11.93 11.63 11.88 86,977
10/03/2013 11.82 12 11.5 11.67 35,490
10/02/2013 11.76 11.92 11.62 11.81 85,398
10/01/2013 11.89 12.12 11.41 11.83 147,909
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?