Revolution Lighting Technologies, Inc. Historical Stock Prices

RVLT 
$2.16
*  
0.08
3.57%
Get RVLT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading RVLT now
Exchange: NASDAQ
Industry: Basic Industries
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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.25  2.2799  2.13  2.16 367,552
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
06/13/2014 2.3 2.3 2.15 2.2 229,607
06/12/2014 2.3 2.31 2.2 2.27 375,397
06/11/2014 2.15 2.43 2.15 2.32 1,002,890
06/10/2014 2.14 2.25 2.11 2.14 329,626
06/09/2014 2.2 2.22 2.01 2.17 295,217
06/06/2014 2.26 2.27 2.2 2.21 284,469
06/05/2014 2.23 2.31 2.21 2.24 246,905
06/04/2014 2.27 2.34 2.22 2.23 127,486
06/03/2014 2.38 2.38 2.21 2.28 270,849
06/02/2014 2.33 2.5 2.31 2.36 442,017
05/30/2014 2.42 2.42 2.32 2.32 267,988
05/29/2014 2.43 2.43 2.31 2.4 259,266
05/28/2014 2.43 2.49 2.4 2.41 222,815
05/27/2014 2.32 2.48 2.32 2.42 344,591
05/23/2014 2.31 2.39 2.26 2.33 261,161
05/22/2014 2.31 2.335 2.28 2.3 241,941
05/21/2014 2.33 2.33 2.21 2.29 340,458
05/20/2014 2.37 2.39 2.26 2.29 242,252
05/19/2014 2.29 2.4 2.29 2.34 279,443
05/16/2014 2.23 2.28 2.13 2.24 352,556
05/15/2014 2.31 2.335 2.17 2.21 446,744
05/14/2014 2.36 2.37 2.31 2.32 286,440
05/13/2014 2.47 2.5 2.3 2.38 421,001
05/12/2014 2.42 2.6 2.33 2.47 393,007
05/09/2014 2.6 2.62 2.36 2.45 907,720
05/08/2014 2.75 2.82 2.6 2.61 424,584
05/07/2014 2.88 2.88 2.73 2.78 318,799
05/06/2014 2.83 2.92 2.8212 2.85 191,867
05/05/2014 2.82 2.85 2.8 2.83 167,582
05/02/2014 2.9 2.9 2.82 2.85 165,077
05/01/2014 2.89 2.96 2.84 2.88 194,635
04/30/2014 2.86 2.95 2.8 2.91 238,821
04/29/2014 2.89 2.9165 2.81 2.87 251,814
04/28/2014 2.89 2.9125 2.8 2.85 344,229
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?