Historical Stock Prices

RMGN 
$0.85
*  
0.04
4.49%
Get RMGN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RMGN now
Exchange: NASDAQ
Industry: Miscellaneous
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: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 0.92 1 0.842 0.85 44,297
08/27/2015 0.89 0.94 0.88 0.89 42,775
08/26/2015 0.89 0.9 0.7901 0.88 23,860
08/25/2015 0.79 0.9 0.73 0.85 29,800
08/24/2015 0.85 0.85 0.765 0.795 27,511
08/21/2015 0.85 0.86 0.765 0.86 24,754
08/20/2015 0.95 1.02 0.82 0.83 70,053
08/19/2015 0.86 0.892 0.86 0.864 13,498
08/18/2015 0.93 0.93 0.86 0.918 38,558
08/17/2015 0.95 0.99 0.905 0.9407 9,456
08/14/2015 0.9756 1 0.9101 0.932 19,160
08/13/2015 1 1.11 0.8575 0.99 223,907
08/12/2015 1.105 1.11 0.9513 1.01 248,933
08/11/2015 0.965 0.98 0.94 0.98 8,061
08/10/2015 0.999 1.03 0.95 0.99 15,174
08/07/2015 0.9401 0.9401 0.91 0.93 7,800
08/06/2015 0.9547 0.98 0.9401 0.98 44,074
08/05/2015 0.9701 0.972 0.93 0.9599 14,427
08/04/2015 0.9998 0.9999 0.96 0.9698 14,996
08/03/2015 0.9511 1.01 0.9511 0.9999 4,341
07/31/2015 1.0202 1.0399 0.95 0.9897 31,841
07/30/2015 0.945 1.12 0.911 0.99 198,839
07/29/2015 0.92 0.925 0.911 0.9131 2,876
07/28/2015 0.95 0.975 0.91 0.94 11,006
07/27/2015 0.98 0.98 0.86 0.932 16,674
07/24/2015 0.92 0.9899 0.92 0.98 41,442
07/23/2015 0.9765 0.9765 0.9358 0.94 6,016
07/22/2015 0.96 0.96 0.91 0.93 18,932
07/21/2015 0.934 0.96 0.924 0.96 29,665
07/20/2015 0.951 0.97 0.9 0.96 50,949
07/17/2015 0.94 0.995 0.94 0.97 13,784
07/16/2015 0.964 1.019 0.94 0.98 60,922
07/15/2015 1 1 0.93 0.978 40,086
07/14/2015 0.99 1.01 0.96 1.01 44,997
07/13/2015 1.05 1.05 0.95 1.02 64,885
07/10/2015 1.01 1.13 0.972 1.03 270,568
07/09/2015 1.03 1.18 0.9701 1.05 1,331,185
07/08/2015 0.85 0.8607 0.85 0.851 22,065
07/07/2015 0.86 0.8667 0.85 0.85 17,220
07/06/2015 0.87 0.9 0.8601 0.8601 5,196
07/02/2015 0.85 0.95 0.85 0.86 75,163
07/01/2015 0.85 0.9 0.85 0.85 33,852
06/30/2015 0.88 0.8999 0.85 0.8511 20,556
06/29/2015 0.86 0.8813 0.85 0.85 96,612
06/26/2015 0.931 0.9651 0.84 0.9 129,773
06/25/2015 0.902 0.9475 0.902 0.92 17,225
06/24/2015 0.97 0.97 0.89 0.9 109,565
06/23/2015 0.9 0.9555 0.89 0.92 13,664
06/22/2015 0.9313 1.0273 0.83 0.881 202,011
06/19/2015 0.8705 0.92 0.82 0.8352 129,527
06/18/2015 0.8625 0.9068 0.81 0.88 58,668
06/17/2015 0.8003 0.87 0.8003 0.86 164,791
06/16/2015 0.91 0.915 0.806 0.8201 89,627
06/15/2015 0.96 0.96 0.85 0.86 96,620
06/12/2015 0.92 0.9599 0.9 0.95 20,791
06/11/2015 0.92 0.96 0.8899 0.96 66,131
06/10/2015 0.91 0.94 0.9054 0.94 49,213
06/09/2015 0.9403 0.9677 0.91 0.95 47,207
06/08/2015 0.92 0.9865 0.92 0.937 63,242
06/05/2015 1 1 0.92 0.95 53,161
06/04/2015 0.96 0.98 0.95 0.9711 14,754
06/03/2015 0.92 0.97 0.92 0.96 30,993
06/02/2015 1.01 1.01 0.88 0.91 329,719
06/01/2015 1.02 1.027 0.97 0.9899 46,421
05/29/2015 0.97 1.056 0.96 0.98 213,864
05/28/2015 1.06 1.06 0.9504 0.97 152,822
*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?