Revolution Lighting Technologies, Inc. Historical Stock Prices

RVLT 
$1.11
*  
0.01
0.91%
Get RVLT Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading RVLT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    RVLT Pre-Market
 
 
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 30-DEC-2014 TO 30-MAR-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.
16:00  1.10  1.12  1.09  1.11 201,315
03/30/2015 1.1 1.12 1.09 1.11 201,315
03/27/2015 1.1 1.11 1.09 1.1 55,475
03/26/2015 1.12 1.13 1.09 1.1 190,008
03/25/2015 1.12 1.12 1.08 1.11 242,108
03/24/2015 1.13 1.1301 1.08 1.13 180,979
03/23/2015 1.1 1.13 1.07 1.13 718,095
03/20/2015 1.1 1.1 1.03 1.1 1,009,197
03/19/2015 1.07 1.11 1.02 1.1 266,401
03/18/2015 1.07 1.09 1 1.09 345,387
03/17/2015 1.01 1.07 0.97 1.06 426,417
03/16/2015 1.14 1.15 0.92 1.02 1,243,241
03/13/2015 1.15 1.16 1.08 1.09 506,228
03/12/2015 1.13 1.18 1.13 1.16 277,295
03/11/2015 1.11 1.2 1.11 1.13 236,226
03/10/2015 1.14 1.17 1.1 1.11 302,094
03/09/2015 1.23 1.23 1.13 1.14 316,402
03/06/2015 1.27 1.35 1.21 1.23 361,564
03/05/2015 1.14 1.39 1.1 1.29 1,822,372
03/04/2015 1.1 1.167 1.1 1.13 256,044
03/03/2015 1.13 1.13 1.08 1.11 81,546
03/02/2015 1.1 1.13 1.08 1.13 131,984
02/27/2015 1.09 1.13 1.09 1.1 182,603
02/26/2015 1.11 1.11 1.1 1.1 121,495
02/25/2015 1.09 1.12 1.09 1.1 112,348
02/24/2015 1.12 1.131 1.09 1.09 164,896
02/23/2015 1.12 1.15 1.12 1.12 98,251
02/20/2015 1.15 1.15 1.12 1.13 168,812
02/19/2015 1.14 1.17 1.13 1.13 147,922
02/18/2015 1.15 1.16 1.14 1.16 64,353
02/17/2015 1.16 1.16 1.14 1.16 281,491
02/13/2015 1.15 1.18 1.14 1.145 196,802
02/12/2015 1.16 1.18 1.15 1.16 135,225
02/11/2015 1.13 1.24 1.13 1.16 285,075
02/10/2015 1.19 1.19 1.1399 1.15 274,578
02/09/2015 1.12 1.16 1.11 1.16 159,897
02/06/2015 1.17 1.18 1.11 1.11 211,240
02/05/2015 1.1 1.17 1.05 1.17 218,561
02/04/2015 1.1 1.14 1.07 1.09 154,515
02/03/2015 1.14 1.16 1.07 1.11 331,587
02/02/2015 1.15 1.15 1.12 1.14 87,760
01/30/2015 1.16 1.16 1.12 1.14 145,251
01/29/2015 1.13 1.16 1.13 1.15 134,009
01/28/2015 1.16 1.17 1.14 1.14 174,699
01/27/2015 1.15 1.17 1.13 1.16 182,446
01/26/2015 1.13 1.18 1.13 1.17 147,205
01/23/2015 1.15 1.1601 1.13 1.14 142,773
01/22/2015 1.16 1.18 1.11 1.15 267,717
01/21/2015 1.17 1.21 1.11 1.135 433,809
01/20/2015 1.24 1.265 1.15 1.16 286,178
01/16/2015 1.22 1.31 1.22 1.24 605,687
01/15/2015 1.29 1.29 1.21 1.22 252,447
01/14/2015 1.31 1.32 1.27 1.28 184,260
01/13/2015 1.31 1.34 1.28 1.32 196,137
01/12/2015 1.29 1.325 1.23 1.32 174,277
01/09/2015 1.26 1.33 1.24 1.29 163,008
01/08/2015 1.27 1.29 1.22 1.28 162,112
01/07/2015 1.28 1.3 1.2 1.27 415,003
01/06/2015 1.33 1.3401 1.26 1.27 245,751
01/05/2015 1.39 1.39 1.32 1.33 265,732
01/02/2015 1.37 1.4868 1.35 1.39 468,655
12/31/2014 1.37 1.405 1.31 1.35 507,838
12/30/2014 1.48 1.51 1.32 1.38 944,570
*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?