RMG Networks Holding Corporation Historical Stock Prices

RMGN 
$4.252
*  
0.052
 negative 
1.24%
Get RMGN Alerts
*Delayed - data as of Apr. 23, 2014 12:56 ET 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
12:56  4.25  4.26  4.25  4.252 503
04/22/2014 4.19 4.4238 4.17 4.2 2,450
04/21/2014 4.34 4.35 4.25 4.25 5,709
04/17/2014 4.51 4.51 4.51 4.51 00
04/16/2014 4.51 4.51 4.51 4.51 00
04/15/2014 4.15 4.52 3.92 4.51 16,336
04/14/2014 4.06 4.27 4.06 4.24 11,500
04/11/2014 4.64 4.7 3.85 4.04 43,018
04/10/2014 4.56 4.67 4.33 4.64 23,582
04/09/2014 4.7 4.7 4.39 4.6 12,300
04/08/2014 4.63 4.84 4.5 4.72 20,105
04/07/2014 4.9 4.9 4.57 4.63 13,497
04/04/2014 4.95 4.95 4.9 4.9001 4,279
04/03/2014 5.05 5.05 4.85 4.9 1,976
04/02/2014 5.02 5.16 4.73 5.16 14,720
04/01/2014 5.47 5.665 4.89 5.08 10,512
03/31/2014 5.63 5.65 5.6 5.65 3,200
03/28/2014 5.67 5.6701 5.67 5.67 2,400
03/27/2014 5.65 5.65 5.65 5.65 00
03/26/2014 5.6101 5.7125 5.61 5.65 4,250
03/25/2014 5.61 5.61 5.61 5.61 00
03/24/2014 5.61 5.61 5.61 5.61 00
03/21/2014 5.61 5.61 5.61 5.61 354
03/20/2014 5.613 5.74 5.6 5.74 2,146
03/19/2014 5.82 5.82 5.62 5.75 6,052
03/18/2014 5.98 5.99 5.8232 5.8232 3,321
03/17/2014 5.86 5.88 5.8 5.88 2,546
03/14/2014 5.81 5.89 5.81 5.89 2,023
03/13/2014 5.9573 5.9573 5.8 5.8 6,953
03/12/2014 5.92 6.03 5.92 5.99 2,660
03/11/2014 6.1 7 5.91 5.92 8,800
03/10/2014 5.8999 6.1 5.8999 5.99 9,620
03/07/2014 5.97 6.14 5.835 5.99 7,540
03/06/2014 5.8 5.942 5.8 5.8 4,511
03/05/2014 5.9646 5.9646 5.9646 5.9646 332
03/04/2014 5.83 6.24 5.8 5.85 10,700
03/03/2014 6.05 6.05 5.76 5.83 11,120
02/28/2014 5.28 6.25 5.28 6.03 110,214
02/27/2014 5.05 5.34 5.05 5.2699 40,075
02/26/2014 5.0499 5.05 5.0196 5.04 3,530
02/25/2014 5.05 5.05 4.9 5 12,407
02/24/2014 4.83 5 4.8 4.89 16,055
02/21/2014 4.95 5 4.81 5 10,656
02/20/2014 5.04 5.05 4.83 4.93 2,650
02/19/2014 4.75 5.1 4.75 5.09 8,993
02/18/2014 4.68 4.68 4.68 4.68 100
02/14/2014 4.75 4.87 4.745 4.81 7,145
02/13/2014 4.7 4.74 4.6101 4.74 10,603
02/12/2014 4.75 4.75 4.7 4.7 21,136
02/11/2014 4.57 4.75 4.5 4.72 19,666
02/10/2014 4.51 4.7 4.46 4.7 1,000
02/07/2014 4.484 4.75 4.29 4.45 37,358
02/06/2014 4.499 4.5101 4.36 4.38 38,442
02/05/2014 4.75 4.75 4.4 4.4201 24,568
02/04/2014 4.73 4.75 4.71 4.75 6,630
02/03/2014 4.75 4.75 4.75 4.75 00
01/31/2014 4.695 4.76 4.61 4.75 10,299
01/30/2014 4.6 5 4.5999 4.73 25,908
01/29/2014 4.71 4.71 4.57 4.57 20,493
01/28/2014 5.06 5.06 4.505 4.71 150,795
01/27/2014 5.07 5.1001 5.02 5.02 38,316
01/24/2014 5.18 5.32 4.99 5.181 47,800
01/23/2014 5.165 5.27 5.08 5.11 6,618
01/22/2014 5.3 5.4 5.25 5.29 2,445
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 your brokers before you trade


Want to trade FX?