RMG Networks Holding Corporation Historical Stock Prices

RMGN 
$1.2
*  
0.04
3.45%
Get RMGN Alerts
*Delayed - data as of Jan. 30, 2015 13:42 ET  -  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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
13:42  1.20  1.20  1.10  1.20 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
01/23/2015 1.13 1.19 1.1299 1.18 11,050
01/22/2015 1.11 1.1301 1.071 1.12 9,400
01/21/2015 1.16 1.17 1.11 1.12 3,700
01/20/2015 1.12 1.12 1.05 1.11 33,014
01/16/2015 1.1 1.18 1.1 1.13 6,500
01/15/2015 1.1 1.17 1.07 1.11 14,698
01/14/2015 1.1 1.12 1.0601 1.1032 9,962
01/13/2015 1.19 1.19 1.07 1.12 32,386
01/12/2015 1.101 1.19 1.08 1.15 17,350
01/09/2015 1.09 1.2 1.07 1.2 19,687
01/08/2015 1.08 1.15 1.08 1.14 14,340
01/07/2015 1.14 1.15 1.08 1.09 14,737
01/06/2015 1.13 1.18 1.06 1.14 115,414
01/05/2015 1.22 1.29 1.1301 1.16 42,685
01/02/2015 1.29 1.3 1.12 1.22 60,355
12/31/2014 1.24 1.25 1.19 1.25 65,120
12/30/2014 1.18 1.24 1.18 1.19 61,737
12/29/2014 1.23 1.28 1.18 1.18 86,341
12/26/2014 1.23 1.248 1.18 1.23 29,907
12/24/2014 1.18 1.2499 1.11 1.23 85,879
12/23/2014 1.24 1.24 1.18 1.22 14,644
12/22/2014 1.2 1.25 1.19 1.24 31,988
12/19/2014 1.23 1.29 1.18 1.18 64,717
12/18/2014 1.1 1.29 1.1 1.25 69,837
12/17/2014 1.23 1.27 1.17 1.2 29,060
12/16/2014 1.22 1.28 1.1 1.16 23,092
12/15/2014 1.3 1.3 1.07 1.24 98,172
12/12/2014 1.23 1.25 1.23 1.25 6,987
12/11/2014 1.26 1.29 1.1644 1.26 37,354
12/10/2014 1.25 1.2701 1.2 1.23 17,075
12/09/2014 1.3 1.3 1.27 1.28 21,172
12/08/2014 1.3 1.35 1.25 1.28 27,911
12/05/2014 1.35 1.35 1.3 1.35 39,730
12/04/2014 1.33 1.36 1.24 1.3248 30,516
12/03/2014 1.3 1.34 1.21 1.34 49,755
12/02/2014 1.33 1.33 1.32 1.33 11,200
12/01/2014 1.31 1.4 1.16 1.31 6,600
11/28/2014 1.32 1.35 1.21 1.35 17,995
11/26/2014 1.33 1.35 1.16 1.32 98,252
11/25/2014 1.35 1.35 1.26 1.32 13,198
11/24/2014 1.3 1.31 1.05 1.31 29,300
11/21/2014 1.35 1.37 1.13 1.25 176,849
11/20/2014 1.35 1.35 1.255 1.31 40,420
11/19/2014 1.25 1.33 1.25 1.33 57,915
11/18/2014 1.25 1.32 1.25 1.32 10,044
11/17/2014 1.28 1.39 1.2 1.22 50,380
11/14/2014 1.12 1.25 1.12 1.22 75,927
11/13/2014 1.12 1.29 1.02 1.09 76,164
11/12/2014 1.1 1.15 1.08 1.12 99,600
11/11/2014 1.15 1.15 1.05 1.12 199,610
11/10/2014 1.1 1.19 1.08 1.1 58,579
11/07/2014 1.14 1.25 1.103 1.11 101,062
11/06/2014 1.31 1.31 1.06 1.2 223,036
11/05/2014 1.31 1.39 1.3 1.39 10,127
11/04/2014 1.38 1.43 1.3 1.3232 36,659
11/03/2014 1.36 1.44 1.36 1.41 2,880
10/31/2014 1.34 1.4399 1.33 1.3816 28,030
10/30/2014 1.29 1.34 1.21 1.34 82,744
10/29/2014 1.262 1.38 1.262 1.3499 6,600
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?