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 (%)
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%)
May 01, 2018 1.150 1.170 1.130 1.149 139,616 +0.01(+0.79%)
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%)
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.