RELM Wireless Corporation Historical Stock Prices

RWC 
$6.13
*  
0.11
1.76%
Get RWC Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading RWC now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    RWC 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 05-FEB-2015 TO 05-MAY-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  6.06  6.29  5.89  6.13 24,423
05/05/2015 6.1 6.29 5.89 6.13 24,423
05/04/2015 6.6 6.6 6.11 6.24 31,748
05/01/2015 6.68 6.71 6.38 6.59 14,621
04/30/2015 6.72 6.7399 6.45 6.68 4,138
04/29/2015 6.5 6.75 6.5 6.681 8,857
04/28/2015 6.6 6.75 6.6 6.72 6,629
04/27/2015 6.49 6.75 6.45 6.56 18,350
04/24/2015 6.367 6.39 6.28 6.39 4,726
04/23/2015 6.24 6.49 6.23 6.35 21,806
04/22/2015 6.18 6.26 6.18 6.24 15,249
04/21/2015 6.12 6.18 6.12 6.12 6,932
04/20/2015 6.06 6.18 6 6.18 14,349
04/17/2015 6.24 6.24 5.96 6.07 8,662
04/16/2015 6.24 6.24 6.101 6.18 7,052
04/15/2015 6.1 6.2701 6.1 6.24 21,330
04/14/2015 6.2 6.22 6.03 6.198 5,203
04/13/2015 6.13 6.13 6.05 6.1 5,060
04/10/2015 6.03 6.23 6.02 6.18 20,039
04/09/2015 6.124 6.22 6.011 6.15 5,275
04/08/2015 6.18 6.24 6 6.1 8,235
04/07/2015 5.91 6.29 5.91 6.16 12,465
04/06/2015 6.25 6.3 6.1775 6.19 22,944
04/02/2015 5.99 6.25 5.99 6.16 27,275
04/01/2015 6.09 6.1699 5.961 6.09 12,216
03/31/2015 6.01 6.12 5.9 6.1 24,490
03/30/2015 6.08 6.19 5.87 6.0995 67,441
03/27/2015 6.0836 6.15 6.08 6.08 875
03/26/2015 5.89 6.1247 5.87 6.1247 2,640
03/25/2015 5.893 6.17 5.88 5.94 15,626
03/24/2015 6.1 6.16 5.95 5.985 2,922
03/23/2015 6.14 6.19 5.92 6.15 16,020
03/20/2015 6 6.19 6 6 15,746
03/19/2015 6.02 6.1 5.96 6.08 5,566
03/18/2015 5.74 6.06 5.74 6 13,291
03/17/2015 5.8 5.86 5.43 5.76 15,637
03/16/2015 5.75 6 5.75 5.94 7,051
03/13/2015 5.69 5.74 5.6 5.69 10,879
03/12/2015 5.67 5.75 5.49 5.69 17,860
03/11/2015 5.7 5.74 5.4401 5.56 8,859
03/10/2015 5.68 5.75 5.5 5.5301 16,034
03/09/2015 5.54 5.72 5.25 5.56 12,634
03/06/2015 5.37 5.57 5.23 5.44 15,191
03/05/2015 5.8 6 5.3201 5.45 58,736
03/04/2015 6.15 6.15 6.01 6.01 18,690
03/03/2015 6.205 6.21 6.15 6.15 10,098
03/02/2015 6.19 6.22 6.15 6.18 17,625
02/27/2015 6.07 6.24 6.07 6.21 13,038
02/26/2015 6.25 6.25 6.15 6.2 11,335
02/25/2015 6.11 6.25 6.06 6.23 33,996
02/24/2015 6.17 6.19 6.04 6.19 13,122
02/23/2015 6.24 6.24 6.08 6.24 10,455
02/20/2015 6.06 6.27 6.06 6.18 21,640
02/19/2015 6.0908 6.16 6.0301 6.15 8,750
02/18/2015 5.98 6.2 5.901 6.05 21,832
02/17/2015 5.83 6.15 5.76 6.1099 40,221
02/13/2015 5.79 5.85 5.76 5.82 8,858
02/12/2015 5.7 5.78 5.46 5.7588 18,709
02/11/2015 5.56 5.75 5.56 5.75 27,855
02/10/2015 5.5 5.56 5.46 5.55 34,323
02/09/2015 5.163 5.55 5.163 5.43 11,472
02/06/2015 5.479 5.52 5.4 5.45 6,459
02/05/2015 5.451 5.55 5.31 5.49 11,527
*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?