Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revolution Lgt Tc (NQ: RVLT )

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 4.500 4.680 4.480 4.520 192,869 +0.01(+0.22%)
Nov 29, 2017 4.490 4.590 4.400 4.510 145,856 +0.04(+0.89%)
Nov 28, 2017 4.270 4.490 4.250 4.470 126,433 +0.19(+4.44%)
Nov 27, 2017 4.440 4.579 4.190 4.280 218,022 -0.18(-4.04%)
Nov 24, 2017 4.380 4.500 4.281 4.460 169,433 +0.09(+2.06%)
Nov 22, 2017 4.170 4.490 4.150 4.370 953,710 +0.23(+5.56%)
Nov 21, 2017 4.120 4.167 3.930 4.140 231,632 +0.06(+1.47%)
Nov 20, 2017 4.120 4.250 4.040 4.080 282,400 -0.05(-1.21%)
Nov 17, 2017 4.090 4.170 3.910 4.130 323,201 +0.05(+1.23%)
Nov 16, 2017 4.130 4.250 4.030 4.080 294,454 +0.01(+0.25%)
Nov 15, 2017 4.200 4.400 4.023 4.070 346,177 -0.13(-3.10%)
Nov 14, 2017 4.250 4.250 3.743 4.200 395,642 -0.05(-1.18%)
Nov 13, 2017 4.390 4.410 4.210 4.250 118,465 -0.13(-2.97%)
Nov 10, 2017 4.350 4.455 4.290 4.380 54,930 +0.05(+1.15%)
Nov 09, 2017 4.530 4.530 4.270 4.330 107,772 -0.21(-4.63%)
Nov 08, 2017 4.650 4.690 4.380 4.540 242,402 -0.08(-1.73%)
Nov 07, 2017 5.010 5.050 4.500 4.620 312,605 -0.36(-7.23%)
Nov 06, 2017 5.250 5.320 4.920 4.980 148,493 -0.23(-4.41%)
Nov 03, 2017 5.320 5.360 5.200 5.210 58,362 -0.09(-1.70%)
Nov 02, 2017 5.450 5.470 5.240 5.300 63,435 -0.16(-2.93%)
Nov 01, 2017 5.600 5.600 5.370 5.460 91,456 -0.10(-1.80%)
Oct 31, 2017 5.290 5.600 5.280 5.560 123,276 +0.28(+5.30%)
Oct 30, 2017 5.370 5.370 5.190 5.280 98,455 -0.15(-2.76%)
Oct 27, 2017 5.340 5.510 5.260 5.430 97,280 +0.07(+1.31%)
Oct 26, 2017 5.000 5.415 4.690 5.360 207,517 -0.21(-3.77%)
Oct 25, 2017 5.700 5.700 5.390 5.570 84,185 -0.10(-1.76%)
Oct 24, 2017 5.580 5.690 5.510 5.670 81,101 +0.15(+2.72%)
Oct 23, 2017 5.570 5.764 5.450 5.520 263,358 -0.19(-3.33%)
Oct 20, 2017 5.800 5.895 5.320 5.710 162,188 -0.22(-3.71%)
Oct 19, 2017 5.920 5.990 5.750 5.930 116,590 -0.10(-1.66%)
Oct 18, 2017 6.030 6.060 5.900 6.030 63,878 -0.02(-0.33%)
Oct 17, 2017 6.050 6.080 6.000 6.050 31,498 +0.00(+0.00%)
Oct 16, 2017 6.080 6.120 5.980 6.050 56,263 +0.00(+0.00%)
Oct 13, 2017 6.150 6.150 5.950 6.050 81,635 -0.07(-1.14%)
Oct 12, 2017 6.250 6.300 6.080 6.120 35,188 -0.14(-2.24%)
Oct 11, 2017 6.250 6.380 6.197 6.260 90,079 -0.01(-0.16%)
Oct 10, 2017 6.310 6.385 6.210 6.270 49,657 +0.01(+0.16%)
Oct 09, 2017 6.450 6.550 6.240 6.260 65,148 -0.22(-3.40%)
Oct 06, 2017 6.510 6.639 6.440 6.480 38,339 -0.05(-0.77%)
Oct 05, 2017 6.490 6.550 6.420 6.530 131,303 +0.11(+1.71%)
Oct 04, 2017 6.400 6.460 6.240 6.420 113,563 -0.02(-0.31%)
Oct 03, 2017 6.510 6.539 6.370 6.440 110,853 -0.12(-1.83%)
Oct 02, 2017 6.510 6.620 6.340 6.560 110,211 +0.06(+0.92%)
Sep 29, 2017 6.400 6.510 6.300 6.500 101,352 +0.06(+0.93%)
Sep 28, 2017 6.500 6.500 6.290 6.440 101,173 -0.04(-0.62%)
Sep 27, 2017 6.320 6.500 6.320 6.480 109,223 +0.18(+2.86%)
Sep 26, 2017 6.490 6.490 6.171 6.300 137,063 -0.13(-2.02%)
Sep 25, 2017 6.500 6.520 6.270 6.430 180,283 +0.17(+2.72%)
Sep 22, 2017 7.400 7.440 5.870 6.260 766,165 -1.32(-17.41%)
Sep 21, 2017 7.470 7.640 7.420 7.580 64,261 +0.08(+1.07%)
Sep 20, 2017 7.420 7.600 7.240 7.500 91,619 +0.03(+0.40%)
Sep 19, 2017 7.500 7.500 7.230 7.470 75,182 -0.03(-0.40%)
Sep 18, 2017 7.720 7.810 7.440 7.500 87,421 -0.28(-3.60%)
Sep 15, 2017 7.630 7.840 7.400 7.780 171,007 +0.17(+2.23%)
Sep 14, 2017 7.620 7.740 7.529 7.610 99,517 -0.06(-0.78%)
Sep 13, 2017 7.890 7.530 7.670 67,330 +0.09(+1.19%)
Sep 12, 2017 7.520 7.730 7.430 7.580 89,737 +0.04(+0.53%)
Sep 11, 2017 7.580 7.655 7.390 7.540 154,861 +0.05(+0.67%)
Sep 08, 2017 7.530 7.600 7.310 7.490 37,634 -0.10(-1.32%)
Sep 07, 2017 7.590 7.650 7.408 7.590 39,838 -0.03(-0.39%)
Sep 06, 2017 7.760 7.890 7.580 7.620 50,609 -0.11(-1.42%)
Sep 05, 2017 7.650 7.750 7.430 7.730 141,855 +0.20(+2.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.