RMG Networks Holding Corporation Historical Stock Prices

RMGN 
$1.5
*  
0.04
2.74%
Get RMGN Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading RMGN now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RMGN Real Time
 
 
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: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.475  1.51  1.475  1.50 24,168
10/20/2014 1.48 1.51 1.475 1.5 24,168
10/17/2014 1.4 1.54 1.33 1.46 25,099
10/16/2014 1.49 1.5 1.41 1.47 59,783
10/15/2014 1.5 1.54 1.43 1.46 170,673
10/14/2014 1.535 1.548 1.5 1.52 10,674
10/13/2014 1.552 1.58 1.53 1.54 13,724
10/10/2014 1.53 1.58 1.53 1.57 12,400
10/09/2014 1.54 1.59 1.53 1.56 10,286
10/08/2014 1.55 1.6 1.5045 1.52 7,200
10/07/2014 1.67 1.67 1.51 1.57 24,325
10/06/2014 1.5 1.671 1.5 1.6 8,763
10/03/2014 1.68 1.68 1.45 1.48 12,970
10/02/2014 1.573 1.6 1.49 1.6 20,638
10/01/2014 1.68 1.7 1.57 1.58 18,738
09/30/2014 1.55 1.69 1.5101 1.65 30,208
09/29/2014 1.6 1.66 1.47 1.62 98,272
09/26/2014 1.57 1.62 1.56 1.59 24,420
09/25/2014 1.45 1.55 1.45 1.53 8,593
09/24/2014 1.59 1.59 1.54 1.54 2,428
09/23/2014 1.55 1.6 1.45 1.52 39,945
09/22/2014 1.6699 1.6699 1.5 1.52 40,618
09/19/2014 1.511 1.61 1.48 1.5 68,673
09/18/2014 1.6505 1.6505 1.52 1.55 35,329
09/17/2014 1.67 1.68 1.52 1.56 21,305
09/16/2014 1.511 1.5524 1.51 1.53 20,535
09/15/2014 1.62 1.6799 1.502 1.54 9,832
09/12/2014 1.72 1.72 1.531 1.64 8,371
09/11/2014 1.59 1.73 1.45 1.73 317,245
09/10/2014 1.79 1.79 1.48 1.62 230,124
09/09/2014 1.77 1.87 1.76 1.82 32,589
09/08/2014 1.54 1.9 1.54 1.8 216,819
09/05/2014 1.44 1.58 1.44 1.52 73,205
09/04/2014 1.37 1.4899 1.37 1.43 33,519
09/03/2014 1.52 1.52 1.42 1.44 55,015
09/02/2014 1.51 1.52 1.47 1.48 107,549
08/29/2014 1.5 1.52 1.47 1.49 25,835
08/28/2014 1.5 1.5 1.4 1.45 97,197
08/27/2014 1.46 1.5 1.4 1.5 20,679
08/26/2014 1.52 1.55 1.459 1.48 71,400
08/25/2014 1.61 1.61 1.53 1.53 119,989
08/22/2014 1.63 1.65 1.5501 1.61 23,036
08/21/2014 1.54 1.75 1.52 1.61 24,332
08/20/2014 1.65 1.65 1.536 1.57 73,143
08/19/2014 1.72 1.72 1.61 1.62 41,770
08/18/2014 1.7199 1.7199 1.68 1.68 58,340
08/15/2014 1.7 1.72 1.6808 1.72 26,534
08/14/2014 1.66 1.72 1.66 1.71 57,606
08/13/2014 1.62 1.68 1.6 1.67 14,724
08/12/2014 1.7 1.7 1.6 1.61 26,390
08/11/2014 1.7 1.72 1.6 1.67 94,370
08/08/2014 1.58 1.7 1.5 1.7 189,100
08/07/2014 1.95 1.95 1.55 1.62 341,708
08/06/2014 1.81 1.89 1.81 1.88 84,628
08/05/2014 1.93 1.99 1.83 1.85 58,741
08/04/2014 2.05 2.13 1.84 1.93 90,005
08/01/2014 2.14 2.17 2.01 2.02 71,693
07/31/2014 2.18 2.18 1.82 2.18 173,457
07/30/2014 2.23 2.26 2.17 2.24 45,056
07/29/2014 2.23 2.28 2.23 2.23 31,811
07/28/2014 2.33 2.33 2.2 2.26 125,257
07/25/2014 2.35 2.36 2.25 2.28 100,708
07/24/2014 2.42 2.42 2.37 2.37 24,670
07/23/2014 2.45 2.5 2.35 2.36 34,181
07/22/2014 2.42 2.55 2.42 2.45 169,762
07/21/2014 2.38 2.42 2.26 2.42 42,512
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?