REVLTN LIGHT TECHN (NQ: RVLT)
1.470 USD  -0.030 (-2.00%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1.530 1.530 1.450 1.470 206,656 -0.03(-2.00%)
Nov 20, 2014 1.500 1.520 1.450 1.500 142,944 +0.00(+0.00%)
Nov 19, 2014 1.520 1.590 1.450 1.500 270,144 -0.03(-1.96%)
Nov 18, 2014 1.550 1.610 1.480 1.530 507,814 +0.00(+0.00%)
Nov 17, 2014 1.600 1.659 1.480 1.530 372,049 -0.08(-4.97%)
Nov 14, 2014 1.560 1.630 1.540 1.610 177,476 +0.04(+2.55%)
Nov 13, 2014 1.630 1.680 1.510 1.570 269,497 -0.08(-4.85%)
Nov 12, 2014 1.670 1.690 1.610 1.650 273,680 -0.05(-2.94%)
Nov 11, 2014 1.750 1.750 1.650 1.700 193,385 -0.06(-3.41%)
Nov 10, 2014 1.780 1.780 1.720 1.760 189,572 -0.04(-2.22%)
Nov 07, 2014 1.880 1.880 1.710 1.800 237,480 -0.07(-3.74%)
Nov 06, 2014 2.020 2.070 1.820 1.870 662,642 -0.07(-3.61%)
Nov 05, 2014 1.800 2.000 1.781 1.940 555,914 +0.17(+9.60%)
Nov 04, 2014 1.770 1.780 1.750 1.770 177,620 +0.00(+0.00%)
Nov 03, 2014 1.710 1.780 1.710 1.770 127,554 +0.04(+2.31%)
Oct 31, 2014 1.760 1.770 1.700 1.730 98,111 +0.00(+0.00%)
Oct 30, 2014 1.730 1.770 1.710 1.730 106,520 +0.01(+0.58%)
Oct 29, 2014 1.750 1.770 1.700 1.720 82,227 -0.04(-2.27%)
Oct 28, 2014 1.740 1.770 1.720 1.760 121,864 +0.04(+2.33%)
Oct 27, 2014 1.730 1.790 1.700 1.720 122,534 -0.03(-1.71%)
Oct 24, 2014 1.810 1.865 1.740 1.750 155,002 -0.07(-3.85%)
Oct 23, 2014 1.790 1.840 1.760 1.820 100,465 +0.03(+1.68%)
Oct 22, 2014 1.880 1.790 124,261 -0.03(-1.65%)
Oct 21, 2014 1.760 1.830 1.720 1.820 100,843 +0.03(+1.68%)
Oct 20, 2014 1.770 1.770 1.720 1.790 131,885 +0.00(+0.00%)
Oct 17, 2014 1.770 1.850 1.770 1.790 238,091 +0.05(+2.87%)
Oct 16, 2014 1.700 1.840 1.700 1.740 245,119 +0.03(+1.75%)
Oct 15, 2014 1.660 1.740 1.630 1.710 348,710 +0.03(+1.79%)
Oct 14, 2014 1.670 1.710 1.650 1.680 189,581 +0.01(+0.60%)
Oct 13, 2014 1.650 1.690 1.650 1.670 178,682 +0.02(+1.21%)
Oct 10, 2014 1.650 1.690 1.600 1.650 254,652 -0.03(-1.49%)
Oct 09, 2014 1.850 1.850 1.660 1.675 387,473 -0.16(-8.97%)
Oct 08, 2014 1.820 1.820 1.780 1.840 303,840 -0.03(-1.60%)
Oct 07, 2014 1.770 2.040 1.760 1.870 637,125 -0.02(-1.06%)
Oct 06, 2014 1.880 2.170 1.810 1.890 3,024,382 +0.26(+15.95%)
Oct 03, 2014 1.630 1.670 1.572 1.630 191,046 +0.00(+0.00%)
Oct 02, 2014 1.600 1.650 1.530 1.630 267,566 +0.02(+1.24%)
Oct 01, 2014 1.690 1.692 1.510 1.610 605,418 -0.07(-4.17%)
Sep 30, 2014 1.750 1.790 1.680 1.680 388,652 -0.07(-4.00%)
Sep 29, 2014 1.680 1.800 1.680 1.750 355,361 +0.04(+2.34%)
Sep 26, 2014 1.640 1.730 1.630 1.710 325,672 +0.08(+4.91%)
Sep 25, 2014 1.680 1.730 1.630 1.630 171,498 -0.07(-4.12%)
Sep 24, 2014 1.700 1.750 1.680 1.700 448,679 +0.06(+3.66%)
Sep 23, 2014 1.670 1.685 1.630 1.640 203,670 -0.02(-1.20%)
Sep 22, 2014 1.670 1.710 1.650 1.660 256,646 +0.00(+0.00%)
Sep 19, 2014 1.790 1.800 1.650 1.660 357,599 -0.12(-6.74%)
Sep 18, 2014 1.770 1.850 1.750 1.780 183,540 +0.01(+0.56%)
Sep 17, 2014 1.660 1.800 1.660 1.770 290,517 +0.09(+5.36%)
Sep 16, 2014 1.720 1.730 1.680 1.680 253,566 -0.07(-4.00%)
Sep 15, 2014 1.770 1.800 1.740 1.750 245,424 -0.01(-0.57%)
Sep 12, 2014 1.830 1.830 1.750 1.760 123,569 -0.08(-4.35%)
Sep 11, 2014 1.730 1.900 1.730 1.840 453,008 +0.10(+5.75%)
Sep 10, 2014 1.780 1.790 1.700 1.740 233,397 -0.05(-2.79%)
Sep 09, 2014 1.680 1.910 1.680 1.790 795,042 +0.10(+5.92%)
Sep 08, 2014 1.850 1.850 1.650 1.690 987,997 -0.15(-8.15%)
Sep 05, 2014 1.890 1.890 1.810 1.840 405,015 -0.05(-2.65%)
Sep 04, 2014 1.980 1.980 1.845 1.890 926,827 -0.08(-4.06%)
Sep 03, 2014 2.110 2.110 1.920 1.970 653,448 -0.12(-5.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here