Quantcast
RWLK

Historical Stock Prices

$0.21
*  
0.001
0.48%
Get RWLK Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading RWLK now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 0.201 0.2169 0.2 0.21 2,565,367
12/13/2018 0.22 0.223 0.201 0.209 3,135,760
12/12/2018 0.22 0.225 0.21 0.2199 6,405,603
12/11/2018 0.207 0.225 0.198 0.217 11,822,290
12/10/2018 0.203 0.205 0.198 0.204 2,029,128
12/07/2018 0.2088 0.22 0.197 0.1995 3,704,923
12/06/2018 0.21 0.2272 0.192 0.2045 7,543,703
12/04/2018 0.22 0.228 0.21 0.2109 613,746
12/03/2018 0.23 0.23 0.22 0.2217 698,695
11/30/2018 0.231 0.2345 0.2113 0.23 875,203
11/29/2018 0.23 0.235 0.2224 0.23 1,031,399
11/28/2018 0.24 0.24 0.2208 0.2289 1,847,584
11/27/2018 0.24 0.24 0.23 0.2343 742,121
11/26/2018 0.24 0.24 0.226 0.2339 1,993,577
11/23/2018 0.2348 0.243 0.2252 0.234 2,767,757
11/21/2018 0.24 0.244 0.2242 0.2249 2,619,570
11/20/2018 0.23 0.24 0.2205 0.224 885,047
11/19/2018 0.25 0.255 0.2317 0.2349 2,415,528
11/16/2018 0.26 0.2703 0.23 0.24 9,678,289
11/15/2018 0.54 0.569 0.4001 0.44 1,398,986
11/14/2018 0.58 0.58 0.5 0.5515 632,349
11/13/2018 0.6011 0.623 0.5698 0.588 392,086
11/12/2018 0.703 0.71 0.62 0.625 263,251
11/09/2018 0.71 0.75 0.67 0.6702 433,778
11/08/2018 0.7 0.71 0.6501 0.6666 665,920
11/07/2018 0.71 0.74 0.68 0.727 717,778
11/06/2018 0.73 0.8479 0.725 0.76 519,174
11/05/2018 0.712 0.7349 0.712 0.7214 48,789
11/02/2018 0.7001 0.7343 0.7001 0.72 250,580
11/01/2018 0.79 0.79 0.725 0.75 139,279
10/31/2018 0.72 0.78 0.72 0.74 105,049
10/30/2018 0.7499 0.7499 0.7001 0.7051 143,320
10/29/2018 0.731 0.74 0.7 0.735 63,465
10/26/2018 0.75 0.75 0.72 0.72 41,135
10/25/2018 0.7129 0.7596 0.71 0.7301 51,154
10/24/2018 0.739 0.7777 0.71 0.74 208,621
10/23/2018 0.71 0.7869 0.7011 0.7511 115,308
10/22/2018 0.7274 0.797 0.72 0.797 121,232
10/19/2018 0.77 0.77 0.72 0.7479 162,853
10/18/2018 0.798 0.798 0.7111 0.73 191,625
10/17/2018 0.795 0.8049 0.7764 0.798 155,533
10/16/2018 0.758 0.81 0.75 0.8 422,092
10/15/2018 0.82 0.82 0.81 0.811 96,659
10/12/2018 0.842 0.842 0.81 0.817 50,647
10/11/2018 0.82 0.861 0.79 0.81 208,313
10/10/2018 0.86 0.8684 0.85 0.85 71,214
10/09/2018 0.85 0.8748 0.85 0.8566 61,698
10/08/2018 0.88 0.9034 0.85 0.851 121,844
10/05/2018 0.904 0.9184 0.88 0.88 58,246
10/04/2018 0.909 0.9217 0.89 0.89 76,432
10/03/2018 0.91 0.91 0.89 0.9009 55,784
10/02/2018 0.9165 0.9165 0.9003 0.9103 52,457
10/01/2018 0.894 0.9169 0.89 0.89 97,887
09/28/2018 0.9 0.9 0.88 0.89 94,319
09/27/2018 0.95 0.95 0.881 0.893 208,814
09/26/2018 0.91 0.94 0.9 0.905 115,893
09/25/2018 0.88 0.9155 0.88 0.9 65,982
09/24/2018 0.9095 0.925 0.8898 0.8898 58,608
09/21/2018 0.92 0.957 0.885 0.9 155,485
09/20/2018 0.89 0.9085 0.8802 0.9043 150,795
09/19/2018 0.91 0.9154 0.89 0.898 211,918
09/18/2018 0.9305 0.9798 0.91 0.9106 142,766
09/17/2018 0.942 0.9499 0.93 0.9327 75,916
09/14/2018 0.9336 1 0.9201 0.9408 277,088
*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?

Smart Portfolio