Revolution Lighting Technologies, Inc. Historical Stock Prices

RVLT 
$1.74
*  
0.06
3.57%
Get RVLT Alerts
*Delayed - data as of Sep. 17, 2014 15:37 ET  -  Find a broker to begin trading RVLT now
Exchange: NASDAQ
Industry: Basic Industries
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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
15:37  1.66  1.80  1.66  1.74 257,719
09/16/2014 1.72 1.73 1.68 1.68 253,566
09/15/2014 1.77 1.8 1.74 1.75 245,424
09/12/2014 1.83 1.83 1.75 1.76 123,569
09/11/2014 1.73 1.9 1.73 1.84 453,008
09/10/2014 1.78 1.7901 1.7 1.74 233,397
09/09/2014 1.68 1.91 1.68 1.79 795,042
09/08/2014 1.85 1.85 1.65 1.69 987,997
09/05/2014 1.89 1.89 1.81 1.84 405,015
09/04/2014 1.98 1.98 1.845 1.89 926,827
09/03/2014 2.11 2.11 1.92 1.97 653,448
09/02/2014 2.1 2.13 2.05 2.09 440,892
08/29/2014 2.09 2.1 2.02 2.07 446,413
08/28/2014 2.15 2.17 2.08 2.1 368,530
08/27/2014 2.09 2.1 2.07 2.09 295,824
08/26/2014 2.12 2.14 2.02 2.1 496,131
08/25/2014 2.15 2.17 2.11 2.11 258,298
08/22/2014 2.16 2.17 2.13 2.15 136,248
08/21/2014 2.23 2.23 2.125 2.16 224,252
08/20/2014 2.17 2.1797 2.11 2.14 341,372
08/19/2014 2.17 2.18 2.15 2.17 115,491
08/18/2014 2.22 2.23 2.14 2.18 163,337
08/15/2014 2.21 2.22 2.1 2.21 263,536
08/14/2014 2.16 2.19 2.12 2.17 188,457
08/13/2014 2.23 2.23 2.08 2.13 447,857
08/12/2014 2.29 2.336 2.2 2.22 306,170
08/11/2014 2.3 2.33 2.25 2.29 169,729
08/08/2014 2.28 2.34 2.16 2.29 423,089
08/07/2014 2.47 2.49 2.22 2.26 354,894
08/06/2014 2.43 2.43 2.38 2.42 219,698
08/05/2014 2.35 2.43 2.2901 2.4 351,258
08/04/2014 2.27 2.38 2.222 2.37 455,538
08/01/2014 2.13 2.28 2.12 2.28 376,757
07/31/2014 2.11 2.18 2.1 2.12 172,273
07/30/2014 2.14 2.19 2.13 2.15 188,479
07/29/2014 2.16 2.18 2.13 2.13 188,962
07/28/2014 2.25 2.2799 2.13 2.16 367,552
07/25/2014 2.31 2.31 2.24 2.24 338,319
07/24/2014 2.5 2.5 2.32 2.32 583,851
07/23/2014 2.3 2.51 2.29 2.47 877,377
07/22/2014 2.3 2.36 2.26 2.29 208,480
07/21/2014 2.24 2.48 2.21 2.3 662,213
07/18/2014 2.25 2.2806 2.22 2.27 329,855
07/17/2014 2.31 2.32 2.22 2.27 278,423
07/16/2014 2.45 2.45 2.26 2.33 531,429
07/15/2014 2.56 2.63 2.4 2.42 693,654
07/14/2014 2.47 2.56 2.4 2.54 523,455
07/11/2014 2.45 2.52 2.41 2.44 238,441
07/10/2014 2.49 2.61 2.4 2.46 597,675
07/09/2014 2.62 2.67 2.41 2.57 890,066
07/08/2014 2.57 2.65 2.46 2.62 905,340
07/07/2014 2.54 2.6 2.39 2.55 1,387,258
07/03/2014 2.32 2.33 2.25 2.3 148,239
07/02/2014 2.29 2.33 2.25 2.3 217,414
07/01/2014 2.32 2.36 2.25 2.3 379,922
06/30/2014 2.3 2.31 2.24 2.3 194,434
06/27/2014 2.23 2.34 2.23 2.31 359,345
06/26/2014 2.25 2.25 2.22 2.25 176,969
06/25/2014 2.28 2.3 2.22 2.26 220,225
06/24/2014 2.33 2.47 2.29 2.32 383,068
06/23/2014 2.36 2.4 2.3 2.35 152,197
06/20/2014 2.39 2.39 2.27 2.36 234,830
06/19/2014 2.31 2.44 2.3 2.36 448,079
06/18/2014 2.26 2.3 2.25 2.3 155,345
06/17/2014 2.28 2.28 2.21 2.25 144,110
06/16/2014 2.21 2.3422 2.2 2.27 302,438
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?