RLOC

ReachLocal, Inc. Historical Stock Prices

$2.83
*  
0.02
0.71%
Get RLOC Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 30-JUL-2014 TO 30-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.
16:00  2.84  2.89  2.83  2.83 6,451
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
05/26/2015 2.77 2.98 2.72 2.81 50,592
05/22/2015 2.79 2.83 2.7 2.76 34,533
05/21/2015 2.68 2.82 2.68 2.81 49,934
05/20/2015 2.78 2.78 2.6599 2.7 43,838
05/19/2015 2.81 2.9 2.77 2.78 49,798
05/18/2015 2.725 2.82 2.705 2.81 42,786
05/15/2015 2.74 2.8 2.72 2.73 39,879
05/14/2015 2.79 2.87 2.76 2.77 22,959
05/13/2015 2.775 2.84 2.75 2.78 35,931
05/12/2015 2.65 2.82 2.65 2.77 66,523
05/11/2015 2.72 2.72 2.6899 2.69 17,659
05/08/2015 2.72 2.76 2.69 2.73 44,847
05/07/2015 2.77 2.77 2.64 2.7 128,151
05/06/2015 2.99 3.07 2.73 2.75 497,561
05/05/2015 2.84 2.98 2.84 2.98 88,573
05/04/2015 2.86 2.99 2.86 2.87 47,089
05/01/2015 2.82 2.89 2.8 2.87 55,874
04/30/2015 2.81 2.86 2.8 2.8 56,704
04/29/2015 2.83 2.89 2.81 2.82 39,467
04/28/2015 2.8 2.89 2.8 2.86 45,572
04/27/2015 2.85 2.92 2.8 2.8 54,938
04/24/2015 2.93 2.95 2.83 2.86 89,487
04/23/2015 2.94 3.0061 2.91 2.94 46,779
04/22/2015 2.82 3.5 2.82 2.98 792,776
04/21/2015 2.8 2.87 2.8 2.83 23,149
04/20/2015 2.82 2.84 2.8 2.81 35,994
04/17/2015 2.85 2.92 2.81 2.82 40,070
04/16/2015 2.89 2.9 2.85 2.85 32,394
04/15/2015 2.87 2.9 2.85 2.86 10,773
04/14/2015 2.85 2.88 2.85 2.86 38,484
04/13/2015 2.85 2.91 2.85 2.86 28,921
04/10/2015 2.87 2.96 2.85 2.86 49,049
04/09/2015 2.93 3 2.86 2.88 33,298
04/08/2015 2.97 3.01 2.94 2.96 28,894
04/07/2015 2.96 3.04 2.88 2.99 55,637
04/06/2015 2.95 3 2.93 2.97 39,834
04/02/2015 2.95 3 2.91 2.95 53,266
04/01/2015 2.88 2.99 2.88 2.96 31,206
03/31/2015 2.84 2.94 2.84 2.91 23,979
03/30/2015 2.88 2.91 2.84 2.87 26,762
03/27/2015 2.89 2.93 2.85 2.88 17,537
03/26/2015 2.92 2.96 2.87 2.89 22,724
03/25/2015 2.98 3 2.94 2.94 19,270
03/24/2015 2.96 3 2.95 3 10,521
03/23/2015 2.95 3 2.84 2.98 66,599
03/20/2015 2.88 2.97 2.88 2.93 59,605
03/19/2015 2.85 2.99 2.83 2.86 36,174
03/18/2015 2.86 2.895 2.83 2.85 41,462
03/17/2015 2.95 2.95 2.83 2.86 124,535
03/16/2015 3.06 3.09 2.93 2.97 151,607
03/13/2015 3.06 3.1 3.04 3.05 31,445
03/12/2015 3.05 3.08 3.02 3.07 49,839
03/11/2015 3.01 3.1 3 3.02 129,620
03/10/2015 3 3.05 3 3.01 62,466
03/09/2015 2.99 3.03 2.98 2.99 52,509
03/06/2015 2.96 3.02 2.94 2.98 48,079
03/05/2015 2.98 3.02 2.96 3 94,373
03/04/2015 2.96 3.02 2.94 2.99 34,984
03/03/2015 3.06 3.06 2.95 2.96 42,815
03/02/2015 2.96 3.06 2.96 3 41,259
02/27/2015 2.96 3.07 2.94 2.99 57,845
02/26/2015 3 3.13 2.97 2.97 64,506
02/25/2015 3.17 3.24 3.04 3.05 52,340
02/24/2015 3.2 3.3 3.15 3.16 25,611
02/23/2015 3.24 3.38 3.18 3.22 50,291
02/20/2015 3.41 3.43 3.19 3.23 58,275
02/19/2015 3.44 3.54 3.35 3.4 82,872
02/18/2015 3.41 3.53 3.35 3.44 80,846
02/17/2015 3.42 3.52 3.27 3.43 61,154
02/13/2015 3.11 3.62 3.07 3.58 116,573
02/12/2015 3.13 3.36 3.13 3.16 86,048
02/11/2015 2.92 3.52 2.82 3.05 242,143
02/10/2015 3.1 3.12 2.92 2.93 140,679
02/09/2015 3.15 3.17 3.04 3.06 57,835
02/06/2015 3.14 3.19 3.1 3.11 35,886
02/05/2015 3.07 3.17 3.07 3.15 33,431
02/04/2015 3.18 3.22 3.04 3.04 25,561
02/03/2015 3.02 3.19 3.02 3.14 21,688
02/02/2015 3.01 3.04 2.9 3.01 83,822
01/30/2015 3.04 3.07 2.99 3.03 36,907
01/29/2015 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
*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?