Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rmg Networks Holding (NQ: RMGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.9750 0.9997 0.9500 0.9500 78,555 -0.02(-2.17%)
Nov 29, 2017 0.9847 1.000 0.9711 0.9711 6,373 -0.01(-0.91%)
Nov 28, 2017 1.000 1.010 0.9800 0.9800 32,493 -0.01(-1.01%)
Nov 27, 2017 0.9800 1.020 0.9706 0.9900 26,683 +0.03(+3.02%)
Nov 24, 2017 1.030 1.030 0.9610 0.9610 27,796 -0.07(-6.70%)
Nov 22, 2017 1.020 1.100 1.020 1.030 26,532 +0.00(+0.00%)
Nov 21, 2017 1.000 1.250 0.9810 1.030 475,901 +0.07(+7.29%)
Nov 20, 2017 1.030 1.040 0.9500 0.9600 21,515 -0.09(-8.57%)
Nov 17, 2017 1.020 1.070 0.9900 1.050 1,602 +0.05(+5.00%)
Nov 16, 2017 0.9872 1.090 0.9700 1.000 5,127 -0.02(-1.96%)
Nov 15, 2017 0.9800 1.020 0.9500 1.020 34,289 +0.04(+4.08%)
Nov 14, 2017 1.070 1.080 0.9800 0.9800 27,702 -0.05(-4.85%)
Nov 13, 2017 1.030 1.100 1.030 1.030 7,516 +0.00(+0.00%)
Nov 10, 2017 1.100 1.100 1.020 1.030 23,284 -0.06(-5.50%)
Nov 09, 2017 1.020 1.100 1.000 1.090 20,140 +0.04(+3.81%)
Nov 08, 2017 0.9200 1.100 0.9200 1.050 29,401 +0.01(+1.38%)
Nov 07, 2017 1.110 1.120 0.9100 1.036 103,056 -0.34(-24.95%)
Nov 06, 2017 1.150 1.440 1.140 1.380 144,903 +0.23(+20.00%)
Nov 03, 2017 1.300 1.300 1.050 1.150 164,662 -0.09(-7.26%)
Nov 02, 2017 1.210 1.300 1.180 1.240 73,602 +0.00(+0.00%)
Nov 01, 2017 1.490 1.500 1.181 1.240 132,991 -0.26(-17.33%)
Oct 31, 2017 1.560 1.863 1.360 1.500 171,741 -0.05(-3.23%)
Oct 30, 2017 1.670 1.670 1.370 1.550 66,277 -0.07(-4.32%)
Oct 27, 2017 1.700 1.710 1.590 1.620 36,120 -0.07(-4.14%)
Oct 26, 2017 1.700 1.740 1.610 1.690 36,815 -0.01(-0.59%)
Oct 25, 2017 1.900 1.900 1.670 1.700 121,731 -0.10(-5.56%)
Oct 24, 2017 1.900 2.140 1.760 1.800 65,035 -0.13(-6.74%)
Oct 23, 2017 1.820 1.990 1.647 1.930 57,387 +0.10(+5.46%)
Oct 20, 2017 1.980 2.090 1.780 1.830 36,528 -0.14(-7.11%)
Oct 19, 2017 2.094 2.128 1.970 1.970 38,039 -0.08(-3.90%)
Oct 18, 2017 2.000 2.350 1.980 2.050 95,601 +0.07(+3.53%)
Oct 17, 2017 1.970 1.990 1.960 1.980 9,826 +0.02(+1.03%)
Oct 16, 2017 2.130 2.130 1.930 1.960 32,051 -0.12(-5.77%)
Oct 13, 2017 2.100 2.160 2.080 2.080 9,403 -0.01(-0.48%)
Oct 12, 2017 2.110 2.140 2.090 2.090 3,927 -0.03(-1.42%)
Oct 11, 2017 2.230 2.230 2.080 2.120 3,123 -0.02(-0.93%)
Oct 10, 2017 2.230 2.264 2.130 2.140 7,274 +0.02(+0.95%)
Oct 09, 2017 2.250 2.350 2.120 2.120 15,701 -0.27(-11.47%)
Oct 06, 2017 2.080 2.486 2.020 2.394 52,410 +0.23(+10.86%)
Oct 05, 2017 2.210 2.270 2.050 2.160 41,691 -0.04(-1.82%)
Oct 04, 2017 2.276 2.300 2.200 2.200 28,663 +0.00(+0.00%)
Oct 03, 2017 2.290 2.730 2.110 2.200 77,941 +0.05(+2.09%)
Oct 02, 2017 2.180 2.180 2.150 2.155 7,504 +0.01(+0.70%)
Sep 29, 2017 2.170 2.170 2.115 2.140 2,621 +0.07(+3.38%)
Sep 28, 2017 2.120 2.120 2.070 2.070 752 -0.01(-0.48%)
Sep 27, 2017 2.120 2.120 1.930 2.080 27,820 -0.06(-2.80%)
Sep 26, 2017 2.070 2.150 2.070 2.140 15,854 +0.02(+0.94%)
Sep 25, 2017 2.020 2.180 2.020 2.120 7,975 +0.11(+5.43%)
Sep 22, 2017 2.020 2.030 1.914 2.011 7,388 -0.04(-1.91%)
Sep 21, 2017 2.066 2.074 1.990 2.050 17,295 +0.00(+0.00%)
Sep 20, 2017 2.130 2.190 2.030 2.050 25,365 -0.05(-2.38%)
Sep 19, 2017 2.070 2.185 2.070 2.100 2,351 +0.03(+1.45%)
Sep 18, 2017 2.240 2.260 2.000 2.070 12,679 -0.15(-6.76%)
Sep 15, 2017 2.220 2.270 2.180 2.220 4,236 -0.01(-0.45%)
Sep 14, 2017 2.200 2.310 2.200 2.230 6,946 +0.04(+1.83%)
Sep 13, 2017 2.380 2.390 2.180 2.190 25,258 -0.20(-8.37%)
Sep 12, 2017 2.422 2.422 2.358 2.390 5,516 +0.00(+0.00%)
Sep 11, 2017 2.360 2.480 2.360 2.390 4,775 +0.02(+0.63%)
Sep 08, 2017 2.390 2.435 2.337 2.375 4,288 +0.02(+1.06%)
Sep 07, 2017 2.430 2.440 2.320 2.350 3,362 +0.03(+1.29%)
Sep 06, 2017 2.320 2.440 2.251 2.320 28,336 -0.01(-0.43%)
Sep 05, 2017 2.250 2.420 2.250 2.330 19,738 +0.02(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.