REVLTN LIGHT TECHN (NQ: RVLT)
1.660 USD  -0.120 (-6.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 2.100 2.100 2.050 2.090 440,892 +0.02(+0.97%)
Aug 29, 2014 2.070 2.070 2.070 0 -0.03(-1.43%)
Aug 28, 2014 2.150 2.170 2.080 2.100 368,530 +0.01(+0.48%)
Aug 27, 2014 2.090 2.100 2.070 2.090 295,824 -0.01(-0.48%)
Aug 26, 2014 2.120 2.140 2.020 2.100 496,131 -0.01(-0.47%)
Aug 25, 2014 2.150 2.170 2.110 2.110 258,298 -0.04(-1.86%)
Aug 22, 2014 2.160 2.170 2.130 2.150 136,248 -0.01(-0.46%)
Aug 21, 2014 2.230 2.230 2.125 2.160 224,252 +0.02(+0.93%)
Aug 20, 2014 2.170 2.180 2.110 2.140 341,372 -0.03(-1.38%)
Aug 19, 2014 2.170 2.180 2.150 2.170 115,491 -0.01(-0.46%)
Aug 18, 2014 2.220 2.230 2.140 2.180 163,337 -0.03(-1.36%)
Aug 15, 2014 2.210 2.220 2.100 2.210 263,536 +0.04(+1.84%)
Aug 14, 2014 2.160 2.190 2.120 2.170 188,457 +0.04(+1.88%)
Aug 13, 2014 2.230 2.230 2.080 2.130 447,857 -0.09(-4.05%)
Aug 12, 2014 2.290 2.336 2.200 2.220 306,170 -0.07(-3.06%)
Aug 11, 2014 2.300 2.330 2.250 2.290 169,729 +0.00(+0.00%)
Aug 08, 2014 2.280 2.340 2.160 2.290 423,089 +0.03(+1.33%)
Aug 07, 2014 2.470 2.490 2.220 2.260 354,894 -0.16(-6.61%)
Aug 06, 2014 2.430 2.430 2.380 2.420 219,698 +0.02(+0.83%)
Aug 05, 2014 2.350 2.430 2.290 2.400 351,258 +0.03(+1.27%)
Aug 04, 2014 2.270 2.380 2.222 2.370 454,198 +0.09(+3.95%)
Aug 01, 2014 2.130 2.280 2.120 2.280 377,956 +0.16(+7.55%)
Jul 31, 2014 2.110 2.180 2.100 2.120 172,264 -0.03(-1.40%)
Jul 30, 2014 2.140 2.190 2.130 2.150 188,479 +0.02(+0.94%)
Jul 29, 2014 2.160 2.180 2.130 2.130 188,962 -0.03(-1.39%)
Jul 28, 2014 2.250 2.280 2.250 2.160 367,552 -0.08(-3.57%)
Jul 25, 2014 2.310 2.310 2.240 2.240 338,319 -0.08(-3.45%)
Jul 24, 2014 2.500 2.500 2.320 2.320 583,851 -0.15(-6.07%)
Jul 23, 2014 2.300 2.510 2.290 2.470 876,777 +0.18(+7.86%)
Jul 22, 2014 2.300 2.360 2.260 2.290 208,480 -0.01(-0.43%)
Jul 21, 2014 2.240 2.480 2.210 2.300 662,213 +0.03(+1.32%)
Jul 18, 2014 2.250 2.281 2.220 2.270 329,855 +0.00(+0.00%)
Jul 17, 2014 2.310 2.320 2.220 2.270 278,423 -0.06(-2.58%)
Jul 16, 2014 2.450 2.450 2.260 2.330 531,429 -0.09(-3.72%)
Jul 15, 2014 2.560 2.630 2.400 2.420 693,654 -0.12(-4.72%)
Jul 14, 2014 2.470 2.560 2.400 2.540 522,343 +0.10(+4.10%)
Jul 11, 2014 2.450 2.520 2.410 2.440 238,441 -0.02(-0.81%)
Jul 10, 2014 2.490 2.610 2.400 2.460 597,675 -0.11(-4.28%)
Jul 09, 2014 2.620 2.670 2.410 2.570 890,066 -0.05(-1.91%)
Jul 08, 2014 2.570 2.650 2.460 2.620 904,449 +0.07(+2.75%)
Jul 07, 2014 2.540 2.600 2.390 2.550 1,384,609 +0.25(+10.87%)
Jul 03, 2014 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 02, 2014 2.290 2.330 2.250 2.300 216,746 +0.00(+0.00%)
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