Home > Quotes > RVM > Historical Prices

Revett Minerals Inc. Historical Stock Prices

RVM 
$1.27
*  
unch
  negative  
unch
Get RVM Alerts
*Delayed - data as of May 21, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    RVM Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.24  1.31  1.24  1.27 116,277
05/20/2013 1.27 1.3 1.21 1.27 231,965
05/17/2013 1.36 1.379 1.28 1.29 139,222
05/16/2013 1.31 1.44 1.27 1.35 149,820
05/15/2013 1.32 1.38 1.31 1.31 140,990
05/14/2013 1.38 1.39 1.36 1.36 77,905
05/13/2013 1.37 1.44 1.37 1.38 72,670
05/10/2013 1.38 1.41 1.36 1.4 65,628
05/09/2013 1.42 1.44 1.37 1.37 105,849
05/08/2013 1.41 1.44 1.39 1.43 77,990
05/07/2013 1.43 1.43 1.38 1.4 41,310
05/06/2013 1.45 1.45 1.42 1.44 41,556
05/03/2013 1.47 1.5 1.44 1.45 178,727
05/02/2013 1.4 1.46 1.4 1.45 80,430
05/01/2013 1.46 1.4876 1.38 1.39 130,474
04/30/2013 1.46 1.5 1.43 1.47 176,579
04/29/2013 1.39 1.5 1.37 1.46 226,174
04/26/2013 1.43 1.43 1.35 1.37 105,175
04/25/2013 1.42 1.44 1.33 1.42 135,328
04/24/2013 1.36 1.43 1.31 1.39 190,064
04/23/2013 1.41 1.44 1.32 1.34 162,716
04/22/2013 1.43 1.44 1.4 1.42 146,932
04/19/2013 1.38 1.42 1.35 1.41 251,222
04/18/2013 1.34 1.39 1.32 1.35 289,415
04/17/2013 1.53 1.56 1.335 1.35 454,097
04/16/2013 1.62 1.65 1.56 1.58 151,246
04/15/2013 1.72 1.75 1.56 1.59 222,397
04/12/2013 1.82 1.86 1.67 1.76 193,340
04/11/2013 1.9 1.94 1.781 1.8 242,013
04/10/2013 1.86 1.93 1.83 1.87 152,820
04/09/2013 1.8 1.91 1.8 1.83 148,900
04/08/2013 1.84 1.85 1.78 1.78 83,546
04/05/2013 1.85 1.89 1.81 1.85 113,397
04/04/2013 1.88 1.91 1.78 1.85 123,593
04/03/2013 1.9 1.96 1.84 1.88 320,916
04/02/2013 2.04 2.06 1.9 1.92 209,536
04/01/2013 2.18 2.24 2.01 2.07 238,342
03/28/2013 2.26 2.36 2.21 2.28 416,469
03/27/2013 2.25 2.28 2.2 2.23 79,839
03/26/2013 2.25 2.27 2.16 2.25 123,242
03/25/2013 2.19 2.25 2.17 2.25 127,048
03/22/2013 2.22 2.22 2.12 2.17 123,754
03/21/2013 2.15 2.22 2.15 2.2 80,894
03/20/2013 2.22 2.25 2.14 2.16 127,141
03/19/2013 2.23 2.27 2.19 2.21 194,650
03/18/2013 2.09 2.25 2.09 2.22 256,009
03/15/2013 2.09 2.117 2.04 2.1 122,290
03/14/2013 2.06 2.13 2.01 2.07 107,325
03/13/2013 2.13 2.15 2 2.06 109,021
03/12/2013 2.07 2.12 1.98 2.1 142,839
03/11/2013 2.05 2.05 1.9204 1.98 202,203
03/08/2013 2 2.09 1.95 2 318,499
03/07/2013 1.88 2.0801 1.88 2 337,370
03/06/2013 1.89 1.9 1.8208 1.89 209,400
03/05/2013 1.95 2.05 1.86 1.88 231,072
03/04/2013 1.82 1.95 1.8 1.93 616,614
03/01/2013 1.73 1.95 1.57 1.81 327,985
02/28/2013 1.86 1.88 1.7 1.75 122,656
02/27/2013 1.91 1.91 1.85 1.87 114,604
02/26/2013 1.9 1.95 1.87 1.91 137,509
02/25/2013 2.02 2.05 1.975 1.98 72,544
02/22/2013 2.03 2.05 1.99 2.02 46,681
02/21/2013 2.05 2.06 1.92 2.02 117,223
02/20/2013 2.12 2.13 2.05 2.05 124,268
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.