Revolution Lighting Technologies, Inc. Historical Stock Prices

RVLT 
$1.075
*  
0.015
1.42%
Get RVLT Alerts
*Delayed - data as of Sep. 2, 2015 12:48 ET  -  Find a broker to begin trading RVLT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    RVLT 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 01-JUN-2015 TO 01-SEP-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.
12:48  1.05  1.10  1.05  1.075 123,614
09/01/2015 1.04 1.08 1.04 1.06 71,020
08/31/2015 1.064 1.08 1.03 1.05 46,838
08/28/2015 1.03 1.1 1.03 1.05 150,269
08/27/2015 1.01 1.08 1 1.03 190,067
08/26/2015 1.06 1.06 1 1.02 96,816
08/25/2015 1.02 1.06 1.02 1.04 103,298
08/24/2015 1 1.04 0.97 1.01 180,637
08/21/2015 1.08 1.11 1.04 1.05 195,189
08/20/2015 1.09 1.1 1.09 1.09 47,724
08/19/2015 1.11 1.1199 1.08 1.105 65,492
08/18/2015 1.1 1.15 1.1 1.1 38,792
08/17/2015 1.1 1.15 1.1 1.1 70,592
08/14/2015 1.126 1.13 1.1 1.12 78,433
08/13/2015 1.11 1.12 1.11 1.11 51,361
08/12/2015 1.13 1.16 1.12 1.12 82,894
08/11/2015 1.14 1.16 1.12 1.12 51,642
08/10/2015 1.15 1.18 1.13 1.16 105,661
08/07/2015 1.11 1.17 1.06 1.15 310,928
08/06/2015 1.28 1.28 1.11 1.12 459,105
08/05/2015 1.1 1.2699 1.1 1.23 368,780
08/04/2015 1.12 1.15 1.1 1.11 66,941
08/03/2015 1.13 1.18 1.12 1.12 67,200
07/31/2015 1.05 1.16 1.05 1.16 189,055
07/30/2015 1.07 1.09 1.01 1.03 257,349
07/29/2015 1.1 1.1 1.06 1.06 118,331
07/28/2015 1.1 1.11 1.07 1.09 112,746
07/27/2015 1.14 1.14 1.05 1.08 173,199
07/24/2015 1.17 1.17 1.11 1.12 99,480
07/23/2015 1.15 1.19 1.12 1.13 184,404
07/22/2015 1.14 1.17 1.1299 1.14 72,316
07/21/2015 1.17 1.19 1.14 1.14 74,823
07/20/2015 1.19 1.19 1.17 1.18 51,307
07/17/2015 1.21 1.21 1.1501 1.2 41,351
07/16/2015 1.15 1.21 1.15 1.2 60,390
07/15/2015 1.19 1.2 1.16 1.17 53,314
07/14/2015 1.2 1.21 1.17 1.18 83,298
07/13/2015 1.16 1.22 1.15 1.19 156,598
07/10/2015 1.21 1.24 1.16 1.17 125,791
07/09/2015 1.1 1.24 1.1 1.21 306,047
07/08/2015 1.1 1.1099 1.08 1.09 94,249
07/07/2015 1.14 1.145 1.09 1.12 178,608
07/06/2015 1.14 1.16 1.12 1.15 66,448
07/02/2015 1.14 1.16 1.13 1.16 62,335
07/01/2015 1.2 1.21 1.12 1.14 165,555
06/30/2015 1.15 1.21 1.11 1.16 223,855
06/29/2015 1.18 1.21 1.09 1.13 498,457
06/26/2015 1.23 1.3 1.16 1.19 4,572,950
06/25/2015 1.28 1.33 1.19 1.22 248,922
06/24/2015 1.24 1.31 1.235 1.28 183,667
06/23/2015 1.22 1.27 1.22 1.25 189,590
06/22/2015 1.17 1.22 1.16 1.22 143,338
06/19/2015 1.23 1.23 1.18 1.18 343,639
06/18/2015 1.18 1.215 1.16 1.21 144,911
06/17/2015 1.22 1.23 1.13 1.19 249,833
06/16/2015 1.22 1.235 1.2 1.21 222,053
06/15/2015 1.25 1.25 1.2 1.23 169,353
06/12/2015 1.25 1.27 1.23 1.25 123,571
06/11/2015 1.28 1.285 1.24 1.25 88,355
06/10/2015 1.28 1.29 1.24 1.28 135,286
06/09/2015 1.24 1.29 1.22 1.26 98,579
06/08/2015 1.27 1.33 1.23 1.24 230,944
06/05/2015 1.27 1.28 1.2198 1.26 118,199
06/04/2015 1.25 1.27 1.22 1.26 123,779
06/03/2015 1.21 1.27 1.21 1.26 114,177
06/02/2015 1.21 1.28 1.2 1.2 263,046
06/01/2015 1.26 1.26 1.2 1.22 151,289
*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?