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 (%)
Feb 28, 2018 0.9300 1.120 0.9000 1.000 295,076 -0.02(-1.96%)
Feb 27, 2018 0.8940 1.050 0.8901 1.020 339,844 +0.15(+16.68%)
Feb 26, 2018 0.8100 0.8900 0.8100 0.8742 134,396 +0.05(+6.61%)
Feb 23, 2018 0.8200 0.8600 0.8200 0.8200 33,676 +0.01(+1.23%)
Feb 22, 2018 0.8100 0.8100 58,882 -0.06(-6.54%)
Feb 21, 2018 0.8345 0.8899 0.8345 0.8667 39,960 +0.02(+1.84%)
Feb 20, 2018 0.9100 0.9190 0.8501 0.8510 103,675 -0.05(-5.51%)
Feb 16, 2018 0.9006 0.9006 0.9006 0 +0.06(+6.58%)
Feb 15, 2018 0.8104 0.8542 0.8104 0.8450 29,328 +0.01(+0.62%)
Feb 14, 2018 0.8500 0.8500 0.8100 0.8398 102,299 -0.00(-0.49%)
Feb 13, 2018 0.8600 0.9040 0.8310 0.8439 68,759 -0.04(-3.99%)
Feb 12, 2018 0.8616 0.9100 0.8500 0.8790 106,235 -0.01(-0.68%)
Feb 09, 2018 1.050 1.050 0.8200 0.8850 289,865 -0.20(-18.06%)
Feb 08, 2018 1.090 1.140 0.9100 1.080 642,663 +0.01(+0.93%)
Feb 07, 2018 0.8010 1.100 0.8010 1.070 579,277 +0.26(+32.20%)
Feb 06, 2018 0.8000 0.8399 0.7609 0.8094 75,067 -0.01(-1.29%)
Feb 05, 2018 0.8091 0.8500 0.8091 0.8200 28,691 +0.00(+0.00%)
Feb 02, 2018 0.8800 0.9360 0.8100 0.8200 146,511 -0.07(-7.84%)
Feb 01, 2018 0.9000 0.9100 0.8800 0.8898 71,657 -0.03(-3.18%)
Jan 31, 2018 0.9400 0.9400 0.9000 0.9190 60,597 -0.01(-1.15%)
Jan 30, 2018 0.9660 1.000 0.9000 0.9297 130,095 -0.01(-0.99%)
Jan 29, 2018 1.010 1.010 0.9010 0.9390 206,091 -0.08(-7.94%)
Jan 26, 2018 1.160 1.160 1.000 1.020 279,525 -0.10(-8.93%)
Jan 25, 2018 1.390 1.390 1.100 1.120 1,970,548 +0.09(+8.74%)
Jan 24, 2018 1.070 1.070 1.020 1.030 91,706 -0.05(-4.63%)
Jan 23, 2018 1.120 1.120 1.060 1.080 108,073 -0.05(-4.42%)
Jan 22, 2018 1.130 1.150 1.100 1.130 190,915 +0.04(+3.67%)
Jan 19, 2018 1.170 1.280 1.078 1.090 511,126 -0.08(-7.06%)
Jan 18, 2018 1.250 1.250 1.160 1.173 260,620 -0.07(-5.42%)
Jan 17, 2018 1.180 1.240 1.140 1.240 380,251 +0.08(+6.91%)
Jan 16, 2018 1.260 1.350 1.120 1.160 840,566 -0.11(-8.67%)
Jan 12, 2018 1.270 1.270 1.270 0 -0.32(-20.13%)
Jan 11, 2018 1.570 2.490 1.560 1.590 24,381,330 +0.59(+59.00%)
Jan 10, 2018 1.000 1,406,701 +0.19(+22.70%)
Jan 09, 2018 0.8500 0.8502 0.8149 0.8150 25,122 -0.05(-5.23%)
Jan 08, 2018 0.8700 0.8704 0.8100 0.8600 47,406 +0.03(+2.99%)
Jan 05, 2018 0.8950 0.8997 0.8000 0.8350 32,019 -0.04(-4.02%)
Jan 04, 2018 0.8311 0.9000 0.8311 0.8700 51,991 -0.00(-0.56%)
Jan 03, 2018 0.8382 0.8879 0.8200 0.8749 18,581 -0.03(-2.79%)
Jan 02, 2018 0.8300 0.9089 0.7702 0.9000 21,045 +0.08(+9.76%)
Dec 29, 2017 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Dec 28, 2017 0.8990 0.9199 0.8201 0.8600 89,278 -0.02(-2.18%)
Dec 27, 2017 0.7602 1.100 0.7601 0.8792 894,896 +0.10(+12.17%)
Dec 26, 2017 0.8100 0.8100 0.7500 0.7838 192,783 -0.03(-3.23%)
Dec 22, 2017 0.8033 0.8700 0.8000 0.8100 17,470 +0.01(+0.83%)
Dec 21, 2017 0.7901 0.8100 0.7800 0.8033 43,103 +0.00(+0.43%)
Dec 20, 2017 0.8925 0.9100 0.7900 0.7999 137,611 -0.05(-5.89%)
Dec 19, 2017 0.7800 0.9495 0.7800 0.8500 126,771 +0.05(+6.25%)
Dec 18, 2017 0.8100 0.8200 0.7865 0.8000 86,858 +0.01(+1.27%)
Dec 15, 2017 0.7700 0.8100 0.7700 0.7900 10,233 -0.02(-2.47%)
Dec 14, 2017 0.8200 0.8500 0.8000 0.8100 35,295 -0.01(-1.22%)
Dec 13, 2017 0.8200 0.8500 0.8200 0.8200 14,923 +0.00(+0.00%)
Dec 12, 2017 0.8200 0.8500 0.8000 0.8200 21,708 -0.04(-4.09%)
Dec 11, 2017 0.9100 0.9100 0.7936 0.8550 159,132 -0.05(-5.00%)
Dec 08, 2017 0.9000 0.9200 0.8800 0.9000 31,124 +0.01(+1.12%)
Dec 07, 2017 0.9200 0.9300 0.8700 0.8900 72,164 -0.05(-5.82%)
Dec 06, 2017 0.9700 0.9700 0.9000 0.9450 49,891 -0.03(-2.58%)
Dec 05, 2017 0.9610 1.020 0.9600 0.9700 29,913 +0.00(+0.00%)
Dec 04, 2017 0.9800 1.010 0.9700 0.9700 61,445 -0.03(-3.00%)
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.