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 (%)
Sep 28, 2018 1.290 1.290 1.290 0 +0.01(+0.78%)
Sep 27, 2018 1.274 1.280 1.270 1.280 12,429 +0.00(+0.00%)
Sep 26, 2018 1.280 1.280 1.270 1.280 15,873 +0.00(+0.13%)
Sep 25, 2018 1.290 1.290 1.270 1.278 20,922 -0.01(-0.90%)
Sep 24, 2018 1.270 1.290 1.270 1.290 2,557 +0.00(+0.00%)
Sep 21, 2018 1.290 1.290 1.270 1.290 15,500 +0.02(+1.57%)
Sep 20, 2018 1.270 1.290 1.270 1.270 25,602 -0.01(-0.78%)
Sep 19, 2018 1.290 1.290 1.270 1.280 3,292 -0.01(-0.78%)
Sep 18, 2018 1.290 1.290 1.270 1.290 116,029 +0.01(+0.78%)
Sep 17, 2018 1.290 1.290 1.270 1.280 27,987 +0.00(+0.00%)
Sep 14, 2018 1.280 1.280 1.270 1.280 37,600 +0.00(+0.00%)
Sep 13, 2018 1.271 1.284 1.270 1.280 18,288 +0.00(+0.09%)
Sep 12, 2018 1.260 1.290 1.260 1.279 108,777 +0.02(+1.49%)
Sep 11, 2018 1.270 1.290 1.260 1.260 85,483 -0.02(-1.56%)
Sep 10, 2018 1.280 1.290 1.265 1.280 336,828 +0.01(+0.39%)
Sep 07, 2018 1.260 1.280 1.260 1.275 78,300 +0.00(+0.39%)
Sep 06, 2018 1.250 1.290 1.241 1.270 167,417 +0.03(+2.42%)
Sep 05, 2018 1.240 1.250 1.230 1.240 14,895 +0.00(+0.00%)
Sep 04, 2018 1.250 1.250 1.240 1.240 124,484 -0.01(-0.80%)
Aug 31, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 30, 2018 1.250 1.250 1.230 1.250 7,486 +0.02(+1.31%)
Aug 29, 2018 1.240 1.250 1.234 1.234 17,396 +0.01(+1.13%)
Aug 28, 2018 1.220 1.250 1.220 1.220 7,741 -0.01(-0.81%)
Aug 27, 2018 1.250 1.250 1.230 1.230 172,479 -0.02(-1.60%)
Aug 24, 2018 1.230 1.250 1.230 1.250 149,600 +0.02(+1.63%)
Aug 23, 2018 1.230 1.230 1.220 1.230 115,309 +0.00(+0.00%)
Aug 22, 2018 1.220 1.230 1.220 1.230 74,718 +0.00(+0.00%)
Aug 21, 2018 1.180 1.230 1.180 1.230 515,176 +0.10(+8.85%)
Aug 20, 2018 1.120 1.140 1.120 1.130 64,122 +0.01(+0.89%)
Aug 17, 2018 1.150 1.160 1.120 1.120 49,800 -0.04(-3.45%)
Aug 16, 2018 1.130 1.160 1.130 1.160 19,206 +0.03(+2.65%)
Aug 15, 2018 1.131 1.149 1.130 1.130 19,335 +0.01(+0.89%)
Aug 14, 2018 1.130 1.150 1.120 1.120 2,606 +0.00(+0.00%)
Aug 13, 2018 1.120 1.120 1.117 1.120 7,796 -0.02(-1.75%)
Aug 10, 2018 1.110 1.155 1.110 1.140 8,100 +0.02(+1.79%)
Aug 09, 2018 1.100 1.130 1.100 1.120 19,268 +0.01(+0.90%)
Aug 08, 2018 1.140 1.141 1.100 1.110 50,435 -0.03(-2.63%)
Aug 07, 2018 1.160 1.160 1.140 1.140 43,868 -0.03(-2.56%)
Aug 06, 2018 1.160 1.180 1.145 1.170 27,522 +0.03(+2.63%)
Aug 03, 2018 1.130 1.170 1.130 1.140 7,900 +0.02(+1.79%)
Aug 02, 2018 1.180 1.180 1.120 1.120 56,807 -0.06(-5.08%)
Aug 01, 2018 1.160 1.180 1.160 1.180 16,170 +0.00(+0.26%)
Jul 31, 2018 1.160 1.190 1.160 1.177 22,411 +0.03(+2.25%)
Jul 30, 2018 1.130 1.169 1.130 1.151 7,934 +0.00(+0.09%)
Jul 27, 2018 1.160 1.160 1.150 1.150 4,600 -0.01(-0.86%)
Jul 26, 2018 1.190 1.190 1.050 1.160 6,596 -0.02(-1.69%)
Jul 25, 2018 1.170 1.200 1.167 1.180 18,850 -0.02(-1.67%)
Jul 24, 2018 1.200 1.200 1.180 1.200 13,750 +0.00(+0.00%)
Jul 23, 2018 1.200 1.200 1.191 1.200 4,640 +0.00(+0.00%)
Jul 20, 2018 1.200 1.200 1.190 1.200 3,311 +0.00(+0.00%)
Jul 19, 2018 1.197 1.200 1.190 1.200 10,442 +0.00(+0.23%)
Jul 18, 2018 1.194 1.200 1.190 1.197 5,148 +0.01(+0.51%)
Jul 17, 2018 1.200 1.200 1.190 1.191 2,938 -0.01(-0.48%)
Jul 16, 2018 1.200 1.200 1.190 1.197 12,288 -0.00(-0.25%)
Jul 13, 2018 1.200 1.200 1.190 1.200 35,629 +0.00(+0.00%)
Jul 12, 2018 1.190 1.200 1.190 1.200 5,934 +0.00(+0.00%)
Jul 11, 2018 1.200 1.200 1.190 1.200 20,629 +0.00(+0.00%)
Jul 10, 2018 1.198 1.200 1.190 1.200 12,134 +0.00(+0.00%)
Jul 09, 2018 1.190 1.200 1.185 1.200 25,434 +0.02(+1.61%)
Jul 06, 2018 1.201 1.210 1.190 1.181 40,206 -0.02(-1.70%)
Jul 05, 2018 1.210 1.210 1.195 1.201 23,014 -0.02(-1.52%)
Jul 03, 2018 1.220 1.220 1.220 0 +0.03(+2.52%)
Jul 02, 2018 1.220 1.220 1.190 1.190 67,597 -0.02(-1.65%)
Jun 29, 2018 1.230 1.230 1.200 1.210 64,769 -0.01(-0.82%)
Jun 28, 2018 1.210 1.230 1.210 1.220 106,348 +0.00(+0.00%)
Jun 27, 2018 1.210 1.220 1.210 1.220 9,039 +0.02(+1.67%)
Jun 26, 2018 1.220 1.220 1.130 1.200 29,591 -0.01(-0.83%)
Jun 25, 2018 1.220 1.230 1.200 1.210 27,930 +0.00(+0.00%)
Jun 22, 2018 1.224 1.230 1.200 1.210 74,952 -0.01(-0.82%)
Jun 21, 2018 1.210 1.230 1.210 1.220 18,543 +0.01(+0.83%)
Jun 20, 2018 1.220 1.230 1.210 1.210 58,095 +0.00(+0.00%)
Jun 19, 2018 1.220 1.220 1.200 1.210 48,543 -0.01(-0.82%)
Jun 18, 2018 1.230 1.230 1.210 1.220 74,813 -0.01(-0.81%)
Jun 15, 2018 1.230 1.220 1.230 48,002 +0.00(+0.00%)
Jun 14, 2018 1.230 1.230 1.220 1.230 16,070 +0.00(+0.00%)
Jun 13, 2018 1.230 1.230 1.220 1.230 10,949 +0.00(+0.41%)
Jun 12, 2018 1.210 1.230 1.210 1.225 14,508 +0.01(+0.41%)
Jun 11, 2018 1.208 1.230 1.208 1.220 121,108 +0.00(+0.00%)
Jun 08, 2018 1.190 1.220 1.181 1.220 104,646 +0.02(+1.67%)
Jun 07, 2018 1.191 1.200 1.191 1.200 5,468 +0.01(+0.84%)
Jun 06, 2018 1.200 1.210 1.160 1.190 80,976 -0.02(-1.24%)
Jun 05, 2018 1.200 1.210 1.200 1.205 47,801 +0.01(+0.42%)
Jun 04, 2018 1.200 1.220 1.190 1.200 25,814 -0.00(-0.01%)
Jun 01, 2018 1.203 1.208 1.200 1.200 3,233 -0.01(-0.82%)
May 31, 2018 1.206 1.230 1.200 1.210 84,205 +0.01(+0.83%)
May 30, 2018 1.190 1.209 1.190 1.200 43,489 -0.00(-0.01%)
May 29, 2018 1.200 1.210 1.190 1.200 49,042 -0.01(-0.82%)
May 25, 2018 1.210 1.210 1.210 0 +0.00(+0.00%)
May 24, 2018 1.200 1.210 1.190 1.210 28,450 +0.01(+0.82%)
May 23, 2018 1.200 1.215 1.191 1.200 149,199 +0.00(+0.01%)
May 22, 2018 1.190 1.220 1.190 1.200 218,092 +0.01(+0.83%)
May 21, 2018 1.200 1.210 1.190 1.190 136,462 -0.01(-0.83%)
May 18, 2018 1.190 1.200 1.189 1.200 26,092 +0.01(+0.84%)
May 17, 2018 1.210 1.210 1.170 1.190 81,393 -0.02(-1.65%)
May 16, 2018 1.201 1.210 1.190 1.210 86,383 +0.01(+0.83%)
May 15, 2018 1.190 1.205 1.180 1.200 205,485 +0.02(+1.69%)
May 14, 2018 1.190 1.200 1.170 1.180 79,384 -0.01(-0.84%)
May 11, 2018 1.200 1.207 1.160 1.190 217,652 +0.00(+0.00%)
May 10, 2018 1.170 1.200 1.170 1.190 10,162 +0.02(+1.71%)
May 09, 2018 1.220 1.220 1.160 1.170 12,781 +0.01(+0.86%)
May 08, 2018 1.140 1.170 1.140 1.160 80,525 +0.02(+1.75%)
May 07, 2018 1.130 1.140 1.120 1.140 54,862 +0.02(+1.97%)
May 04, 2018 1.160 1.170 1.110 1.118 75,989 -0.03(-2.78%)
May 03, 2018 1.140 1.170 1.140 1.150 10,150 -0.02(-1.71%)
May 02, 2018 1.150 1.170 1.128 1.170 77,377 +0.02(+1.83%)
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.