RELM Wireless Corporation Historical Stock Prices

RWC 
$5
*  
0.09
1.77%
Get RWC Alerts
*Delayed - data as of Oct. 2, 2014 13:26 ET  -  Find a broker to begin trading RWC now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    RWC 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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
13:26  4.92  5.01  4.783  5 37,936
10/01/2014 5.17 5.1708 4.89 5.09 65,874
09/30/2014 4.86 5.16 4.81 5.16 98,649
09/29/2014 4.94 4.96 4.79 4.9 12,159
09/26/2014 4.82 5.05 4.82 5.01 43,837
09/25/2014 4.93 5.1 4.78 4.93 52,294
09/24/2014 5.34 5.48 4.74 4.95 157,747
09/23/2014 5.6 5.74 5.31 5.34 49,226
09/22/2014 5.67 5.85 5.65 5.7 44,988
09/19/2014 5.64 5.7799 5.64 5.74 38,906
09/18/2014 5.58 5.88 5.5 5.63 79,975
09/17/2014 5.3785 5.56 5.3785 5.55 41,992
09/16/2014 5.45 5.59 5.3 5.54 47,646
09/15/2014 5.54 5.62 5.35 5.5 94,423
09/12/2014 5.5 5.62 5.411 5.6 58,014
09/11/2014 5.38 5.65 5.25 5.605 56,104
09/10/2014 5.23 5.6999 5.17 5.61 80,982
09/09/2014 5.71 5.71 5.3919 5.5 49,872
09/08/2014 5.75 5.75 5.57 5.61 78,336
09/05/2014 5.35 5.74 5.35 5.6 238,120
09/04/2014 4.77 5.3981 4.77 5.24 211,000
09/03/2014 4.79 4.99 4.7 4.88 91,564
09/02/2014 4.85 4.85 4.63 4.78 25,001
08/29/2014 4.8 4.85 4.71 4.8 32,937
08/28/2014 4.82 4.89 4.59 4.77 73,395
08/27/2014 4.69 5.09 4.585 4.7701 138,276
08/26/2014 4.66 4.8 4.58 4.71 142,616
08/25/2014 4.51 4.85 4.48 4.61 235,923
08/22/2014 4.45 4.521 4.45 4.46 38,396
08/21/2014 4.43 4.5 4.29 4.47 63,607
08/20/2014 4.4 4.49 4.27 4.44 84,157
08/19/2014 4.29 4.39 4.225 4.36 38,257
08/18/2014 4.26 4.3 4.05 4.29 36,283
08/15/2014 4.3 4.3 4.1 4.18 34,767
08/14/2014 4.24 4.3058 4.15 4.15 59,096
08/13/2014 4.3 4.36 4.03 4.18 169,509
08/12/2014 4.01 4.16 4.01 4.05 12,088
08/11/2014 4.1 4.16 4 4.1 11,494
08/08/2014 4.05 4.19 4 4.08 9,628
08/07/2014 3.986 4.18 3.93 4.16 3,037
08/06/2014 4.2399 4.2399 4.035 4.215 113,037
08/05/2014 4.14 4.25 3.92 4.19 56,267
08/04/2014 3.83 4.18 3.83 4.18 24,272
08/01/2014 4.076 4.1 4.01 4.1 22,907
07/31/2014 4.02 4.1 4.02 4.1 10,600
07/30/2014 4.05 4.1 3.99 4.09 19,621
07/29/2014 4.08 4.1 3.95 4.06 15,035
07/28/2014 4.05 4.09 3.9 4.09 34,313
07/25/2014 3.8 4.05 3.8 4.05 33,716
07/24/2014 3.83 3.93 3.81 3.92 30,921
07/23/2014 3.77 3.93 3.77 3.93 10,685
07/22/2014 3.81 3.91 3.77 3.89 6,960
07/21/2014 3.56 3.88 3.52 3.73 28,676
07/18/2014 3.63 3.82 3.63 3.78 4,082
07/17/2014 3.69 3.78 3.69 3.72 3,182
07/16/2014 3.69 3.7 3.68 3.7 2,700
07/15/2014 3.58 3.7 3.58 3.68 4,426
07/14/2014 3.74 3.74 3.579 3.66 14,714
07/11/2014 3.75 3.79 3.7 3.7 5,012
07/10/2014 3.71 3.8 3.71 3.8 2,696
07/09/2014 3.8 3.8 3.66 3.75 13,832
07/08/2014 3.9 3.92 3.8 3.82 1,687
07/07/2014 3.78 3.94 3.78 3.93 5,119
07/03/2014 3.88 3.98 3.77 3.94 20,760
07/02/2014 3.78 3.99 3.78 3.88 4,563
07/01/2014 3.86 3.98 3.86 3.91 7,130
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?