RMG Networks Holding Corporation Historical Stock Prices

RMGN 
$1.61
*  
0.09
5.92%
Get RMGN Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading RMGN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RMGN 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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  1.49  1.6499  1.49  1.61 144,381
04/24/2015 1.49 1.6499 1.49 1.61 144,381
04/23/2015 1.5 1.78 1.49 1.52 1,278,822
04/22/2015 1.37 1.5 1.32 1.45 284,514
04/21/2015 1.35 1.41 1.324 1.36 51,812
04/20/2015 1.39 1.41 1.3 1.37 147,270
04/17/2015 1.38 1.43 1.35 1.41 130,935
04/16/2015 1.5 1.5 1.37 1.42 131,545
04/15/2015 1.41 1.49 1.39 1.44 130,418
04/14/2015 1.48 1.48 1.4 1.41 164,378
04/13/2015 1.48 1.5 1.451 1.47 140,379
04/10/2015 1.51 1.53 1.48 1.49 157,458
04/09/2015 1.57 1.63 1.53 1.53 71,013
04/08/2015 1.65 1.65 1.5 1.5832 215,444
04/07/2015 1.57 1.6 1.4901 1.5301 140,870
04/06/2015 1.43 1.62 1.43 1.59 582,974
04/02/2015 1.53 1.67 1.43 1.47 675,192
04/01/2015 1.29 1.64 1.2501 1.57 707,367
03/31/2015 1.35 1.3699 1.24 1.26 418,498
03/30/2015 1.45 1.48 1.35 1.37 475,702
03/27/2015 1.41 1.53 1.41 1.47 199,825
03/26/2015 1.53 1.53 1.38 1.44 439,894
03/25/2015 1.43 1.51 1.34 1.43 1,221,277
03/24/2015 1.7 1.78 1.42 1.51 951,594
03/23/2015 1.5 1.69 1.498 1.67 867,554
03/20/2015 1.49 1.6 1.3901 1.45 730,854
03/19/2015 1.5 1.67 1.4 1.46 1,485,445
03/18/2015 1.93 1.95 1.74 1.77 1,157,507
03/17/2015 1.89 2.24 1.81 1.93 5,151,973
03/16/2015 1.85 1.95 1.7201 1.8 508,672
03/13/2015 1.88 2.06 1.7 1.77 1,622,042
03/12/2015 1.38 2.06 1.38 1.918 2,987,435
03/11/2015 1.59 1.65 1.41 1.48 741,423
03/10/2015 1.69 1.87 1.43 1.55 3,548,200
03/09/2015 1.2 1.97 1.19 1.74 8,958,025
03/06/2015 1.05 1.05 1.02 1.05 4,405
03/05/2015 1.054 1.1 1.01 1.05 36,384
03/04/2015 1.099 1.1 1.099 1.1 620
03/03/2015 1.1 1.1499 1.09 1.11 33,420
03/02/2015 1.12 1.12 1.12 1.12 00
02/27/2015 1.15 1.15 1.12 1.12 2,100
02/26/2015 1.15 1.15 1.0985 1.0985 685
02/25/2015 1.1 1.1 1.08 1.08 14,925
02/24/2015 1.1 1.15 1.03 1.05 6,440
02/23/2015 1.16 1.16 1.01 1.14 133,908
02/20/2015 1.17 1.1998 1.1 1.15 5,471
02/19/2015 1.15 1.18 1.15 1.18 400
02/18/2015 1.17 1.22 1.01 1.13 47,582
02/17/2015 1.17 1.18 1.16 1.16 7,421
02/13/2015 1.17 1.22 1.16 1.2 5,697
02/12/2015 1.22 1.22 1.22 1.22 200
02/11/2015 1.19 1.21 1.18 1.19 3,330
02/10/2015 1.2 1.2 1.193 1.2 750
02/09/2015 1.1339 1.2 1.09 1.1616 14,183
02/06/2015 1.212 1.212 1.13 1.17 5,297
02/05/2015 1.14 1.3 1.14 1.2 25,184
02/04/2015 1.21 1.21 1.18 1.18 6,999
02/03/2015 1.17 1.23 1.17 1.1899 6,468
02/02/2015 1.2 1.2499 1.19 1.19 23,246
01/30/2015 1.2 1.2 1.1 1.2 15,254
01/29/2015 1.17 1.2 1.16 1.16 3,600
01/28/2015 1.181 1.2 1.11 1.11 7,736
01/27/2015 1.18 1.19 1.16 1.19 1,800
01/26/2015 1.16 1.18 1.12 1.17 7,402
*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?