REVLTN LIGHT TECHN (NQ: RVLT)
2.320 USD  -0.150 (-6.07%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.470 880,882 +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%)
Jul 01, 2014 2.320 2.360 2.250 2.300 377,633 +0.00(+0.00%)
Jun 30, 2014 2.300 2.310 2.240 2.300 193,968 -0.01(-0.43%)
Jun 27, 2014 2.230 2.340 2.230 2.310 359,345 +0.06(+2.67%)
Jun 26, 2014 2.250 2.250 2.220 2.250 176,969 -0.01(-0.44%)
Jun 25, 2014 2.280 2.300 2.220 2.260 220,225 -0.06(-2.59%)
Jun 24, 2014 2.330 2.470 2.290 2.320 381,092 -0.03(-1.28%)
Jun 23, 2014 2.360 2.400 2.300 2.350 152,197 -0.01(-0.42%)
Jun 20, 2014 2.390 2.390 2.270 2.360 234,830 +0.00(+0.00%)
Jun 19, 2014 2.310 2.440 2.300 2.360 448,079 +0.06(+2.61%)
Jun 18, 2014 2.260 2.300 2.250 2.300 155,345 +0.05(+2.22%)
Jun 17, 2014 2.280 2.280 2.210 2.250 144,110 -0.02(-0.88%)
Jun 16, 2014 2.210 2.342 2.200 2.270 302,438 +0.07(+3.18%)
Jun 13, 2014 2.300 2.300 2.150 2.200 229,607 -0.07(-3.08%)
Jun 12, 2014 2.300 2.310 2.200 2.270 375,397 -0.05(-2.16%)
Jun 11, 2014 2.150 2.430 2.150 2.320 1,002,890 +0.18(+8.41%)
Jun 10, 2014 2.140 2.250 2.110 2.140 328,786 -0.07(-3.17%)
Jun 06, 2014 2.260 2.270 2.200 2.210 284,469 -0.03(-1.34%)
Jun 05, 2014 2.230 2.310 2.210 2.240 244,250 +0.01(+0.45%)
Jun 04, 2014 2.270 2.340 2.220 2.230 127,486 -0.05(-2.19%)
Jun 03, 2014 2.380 2.380 2.210 2.280 270,849 -0.08(-3.39%)
Jun 02, 2014 2.330 2.500 2.310 2.360 442,017 +0.04(+1.72%)
May 30, 2014 2.420 2.420 2.320 2.320 267,988 -0.08(-3.33%)
May 29, 2014 2.430 2.430 2.310 2.400 259,266 -0.01(-0.41%)
May 28, 2014 2.430 2.490 2.400 2.410 222,815 -0.01(-0.41%)
May 27, 2014 2.320 2.480 2.320 2.420 344,591 +0.09(+3.86%)
May 23, 2014 2.330 2.330 2.330 0 +0.03(+1.30%)
May 22, 2014 2.310 2.335 2.280 2.300 162,075 +0.01(+0.44%)
May 21, 2014 2.330 2.330 2.210 2.290 339,990 +0.00(+0.00%)
May 20, 2014 2.370 2.390 2.260 2.290 238,488 -0.05(-2.14%)
May 19, 2014 2.290 2.400 2.290 2.340 279,443 +0.10(+4.46%)
May 16, 2014 2.230 2.280 2.130 2.240 352,556 +0.03(+1.36%)
May 15, 2014 2.310 2.335 2.170 2.210 446,744 -0.11(-4.74%)
May 14, 2014 2.360 2.370 2.310 2.320 285,656 -0.06(-2.52%)
May 13, 2014 2.470 2.500 2.300 2.380 382,090 -0.09(-3.64%)
May 12, 2014 2.420 2.600 2.330 2.470 392,096 +0.02(+0.82%)
May 09, 2014 2.600 2.620 2.360 2.450 907,720 -0.16(-6.13%)
May 08, 2014 2.750 2.820 2.600 2.610 424,584 -0.17(-6.12%)
May 07, 2014 2.880 2.880 2.730 2.780 316,427 -0.07(-2.46%)
May 06, 2014 2.830 2.920 2.821 2.850 191,867 +0.02(+0.71%)
May 05, 2014 2.820 2.850 2.800 2.830 166,648 -0.02(-0.70%)
May 02, 2014 2.900 2.900 2.820 2.850 165,077 -0.03(-1.04%)
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