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 (%)
Apr 30, 2018 1.140 1.150 1.140 1.140 7,916 +0.00(+0.00%)
Apr 27, 2018 1.140 1.149 1.120 1.140 59,054 +0.00(+0.00%)
Apr 26, 2018 1.160 1.160 1.130 1.140 35,614 -0.02(-1.72%)
Apr 25, 2018 1.170 1.176 1.150 1.160 55,716 -0.02(-1.61%)
Apr 24, 2018 1.170 1.179 1.170 1.179 9,359 +0.01(+0.77%)
Apr 23, 2018 1.190 1.190 1.170 1.170 8,924 -0.02(-1.68%)
Apr 20, 2018 1.210 1.210 1.180 1.190 27,742 +0.00(+0.00%)
Apr 19, 2018 1.190 1.190 1.180 1.190 39,404 +0.01(+0.85%)
Apr 18, 2018 1.180 1.190 1.171 1.180 19,745 -0.01(-0.84%)
Apr 17, 2018 1.170 1.190 1.170 1.190 74,032 +0.02(+1.71%)
Apr 16, 2018 1.160 1.180 1.150 1.170 30,756 +0.00(+0.00%)
Apr 13, 2018 1.140 1.170 1.120 1.170 27,701 +0.03(+2.63%)
Apr 12, 2018 1.180 1.200 1.010 1.140 536,029 -0.04(-3.39%)
Apr 11, 2018 1.190 1.190 1.173 1.180 71,767 -0.01(-0.84%)
Apr 10, 2018 1.180 1.190 1.160 1.190 118,077 +0.01(+0.85%)
Apr 09, 2018 1.180 1.199 1.165 1.180 86,899 +0.00(+0.00%)
Apr 06, 2018 1.200 1.200 1.180 1.180 106,228 -0.02(-1.67%)
Apr 05, 2018 1.190 1.200 1.180 1.200 71,889 +0.01(+0.84%)
Apr 04, 2018 1.270 1.270 1.150 1.190 1,090,768 -0.26(-17.93%)
Apr 03, 2018 1.460 1.500 1.410 1.450 59,565 -0.02(-1.36%)
Apr 02, 2018 1.410 1.510 1.405 1.470 55,014 +0.05(+3.52%)
Mar 29, 2018 1.420 1.420 1.420 0 -0.03(-2.07%)
Mar 28, 2018 1.450 1.550 1.410 1.450 206,008 -0.01(-0.68%)
Mar 27, 2018 1.500 1.800 1.350 1.460 388,513 +0.06(+4.29%)
Mar 26, 2018 1.370 1.550 1.350 1.400 177,739 +0.04(+2.94%)
Mar 23, 2018 1.380 1.400 1.240 1.360 111,875 +0.02(+1.49%)
Mar 22, 2018 1.140 1.360 1.140 1.340 93,896 +0.19(+16.52%)
Mar 21, 2018 1.130 1.230 1.130 1.150 32,857 +0.03(+2.68%)
Mar 20, 2018 1.160 1.210 1.120 1.120 60,788 -0.04(-3.45%)
Mar 19, 2018 1.140 1.226 1.120 1.160 167,363 +0.01(+0.87%)
Mar 16, 2018 1.140 1.220 1.079 1.150 542,950 +0.00(+0.04%)
Mar 15, 2018 1.360 1.360 1.140 1.149 73,955 -0.21(-15.48%)
Mar 14, 2018 1.330 1.430 1.256 1.360 748,271 +0.03(+2.26%)
Mar 13, 2018 1.320 1.435 1.300 1.330 343,263 +0.00(+0.00%)
Mar 12, 2018 1.330 1.400 1.289 1.330 208,095 +0.01(+0.76%)
Mar 09, 2018 1.300 1.399 1.210 1.320 125,319 +0.05(+3.94%)
Mar 08, 2018 1.270 1.300 1.190 1.270 190,952 +0.03(+2.42%)
Mar 07, 2018 1.290 1.290 1.166 1.240 87,639 -0.06(-4.62%)
Mar 06, 2018 1.230 1.340 1.210 1.300 326,626 +0.09(+7.44%)
Mar 05, 2018 1.110 1.290 1.010 1.210 213,914 +0.08(+7.08%)
Mar 02, 2018 1.000 1.330 1.000 1.130 696,816 +0.09(+8.65%)
Mar 01, 2018 1.000 1.110 0.9700 1.040 226,858 +0.04(+4.00%)
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%)
Dec 01, 2017 0.9500 1.130 0.9330 1.000 458,397 +0.05(+5.26%)
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%)
Sep 01, 2017 2.450 2.450 2.130 2.310 25,591 -0.07(-2.94%)
Aug 31, 2017 2.250 2.410 2.220 2.380 54,316 +0.09(+3.93%)
Aug 30, 2017 2.370 2.370 2.150 2.290 20,294 -0.02(-0.87%)
Aug 29, 2017 2.100 2.350 2.078 2.310 48,214 +0.25(+12.14%)
Aug 28, 2017 2.090 2.090 1.960 2.060 18,706 +0.02(+0.98%)
Aug 25, 2017 2.040 2.040 2.000 2.040 12,245 +0.01(+0.49%)
Aug 24, 2017 2.045 2.045 1.960 2.030 4,293 +0.04(+2.01%)
Aug 23, 2017 2.080 2.140 1.950 1.990 13,307 -0.04(-1.97%)
Aug 22, 2017 1.950 2.040 1.950 2.030 27,647 +0.07(+3.57%)
Aug 21, 2017 1.900 2.000 1.890 1.960 12,653 +0.06(+3.16%)
Aug 18, 2017 1.960 2.040 1.900 1.900 17,608 -0.05(-2.56%)
Aug 17, 2017 2.020 2.129 1.950 1.950 15,461 -0.04(-2.01%)
Aug 16, 2017 2.170 2.240 1.550 1.990 281,321 -0.25(-11.16%)
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.