REVLTN LIGHT TECHN (NQ: RVLT)
1.050 USD  +0.020 (+1.94%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.030 1.100 1.030 1.050 150,269 +0.02(+1.94%)
Aug 27, 2015 1.010 1.080 1.000 1.030 190,067 +0.01(+0.98%)
Aug 26, 2015 1.060 1.060 1.000 1.020 96,816 -0.02(-1.92%)
Aug 25, 2015 1.020 1.060 1.020 1.040 103,298 +0.03(+2.97%)
Aug 24, 2015 1.000 1.040 0.9700 1.010 180,637 -0.04(-3.81%)
Aug 21, 2015 1.080 1.110 1.040 1.050 195,189 -0.04(-3.67%)
Aug 20, 2015 1.090 1.100 1.090 1.090 47,724 -0.01(-1.36%)
Aug 19, 2015 1.110 1.120 1.080 1.105 65,492 +0.00(+0.45%)
Aug 18, 2015 1.100 1.150 1.100 1.100 38,792 +0.00(+0.00%)
Aug 17, 2015 1.100 1.150 1.100 1.100 70,592 -0.02(-1.79%)
Aug 14, 2015 1.126 1.130 1.100 1.120 78,433 +0.01(+0.90%)
Aug 13, 2015 1.110 1.120 1.110 1.110 51,361 -0.01(-0.89%)
Aug 12, 2015 1.130 1.160 1.120 1.120 82,894 +0.00(+0.00%)
Aug 11, 2015 1.140 1.160 1.120 1.120 51,642 -0.04(-3.45%)
Aug 10, 2015 1.150 1.180 1.130 1.160 105,661 +0.01(+0.87%)
Aug 07, 2015 1.110 1.170 1.060 1.150 310,928 +0.03(+2.68%)
Aug 06, 2015 1.280 1.280 1.110 1.120 459,105 -0.11(-8.94%)
Aug 05, 2015 1.100 1.270 1.100 1.230 368,780 +0.12(+10.81%)
Aug 04, 2015 1.120 1.150 1.100 1.110 66,941 -0.01(-0.89%)
Aug 03, 2015 1.130 1.180 1.120 1.120 67,200 -0.04(-3.45%)
Jul 31, 2015 1.050 1.160 1.050 1.160 189,055 +0.13(+12.62%)
Jul 30, 2015 1.070 1.090 1.010 1.030 257,349 -0.03(-2.83%)
Jul 29, 2015 1.100 1.100 1.060 1.060 118,331 -0.03(-2.75%)
Jul 28, 2015 1.100 1.110 1.070 1.090 112,746 +0.01(+0.93%)
Jul 27, 2015 1.140 1.140 1.050 1.080 173,199 -0.04(-3.57%)
Jul 24, 2015 1.170 1.170 1.110 1.120 99,480 -0.01(-0.88%)
Jul 23, 2015 1.150 1.190 1.120 1.130 184,404 -0.01(-0.88%)
Jul 22, 2015 1.140 1.170 1.130 1.140 72,316 +0.00(+0.00%)
Jul 21, 2015 1.170 1.190 1.140 1.140 74,823 -0.04(-3.39%)
Jul 20, 2015 1.190 1.190 1.170 1.180 51,307 -0.02(-1.67%)
Jul 17, 2015 1.210 1.210 1.150 1.200 41,351 +0.00(+0.00%)
Jul 16, 2015 1.150 1.210 1.150 1.200 60,390 +0.03(+2.56%)
Jul 15, 2015 1.190 1.200 1.160 1.170 53,314 -0.01(-0.85%)
Jul 14, 2015 1.200 1.210 1.170 1.180 83,298 -0.01(-0.84%)
Jul 13, 2015 1.160 1.220 1.150 1.190 156,848 +0.02(+1.71%)
Jul 10, 2015 1.210 1.240 1.160 1.170 125,791 -0.04(-3.31%)
Jul 09, 2015 1.100 1.240 1.100 1.210 306,047 +0.12(+11.01%)
Jul 08, 2015 1.100 1.110 1.080 1.090 94,249 -0.03(-2.68%)
Jul 07, 2015 1.140 1.145 1.090 1.120 178,608 -0.03(-2.61%)
Jul 06, 2015 1.140 1.160 1.120 1.150 66,448 -0.01(-0.86%)
Jul 02, 2015 1.160 1.160 1.160 0 +0.02(+1.75%)
Jul 01, 2015 1.200 1.210 1.120 1.140 165,555 -0.02(-1.72%)
Jun 30, 2015 1.150 1.210 1.110 1.160 223,855 +0.03(+2.65%)
Jun 29, 2015 1.180 1.210 1.090 1.130 499,457 -0.06(-5.04%)
Jun 26, 2015 1.230 1.300 1.160 1.190 4,572,950 -0.03(-2.46%)
Jun 25, 2015 1.280 1.330 1.190 1.220 248,922 -0.06(-4.69%)
Jun 24, 2015 1.240 1.310 1.235 1.280 183,667 +0.03(+2.40%)
Jun 23, 2015 1.220 1.270 1.220 1.250 189,590 +0.03(+2.46%)
Jun 22, 2015 1.170 1.220 1.160 1.220 143,338 +0.04(+3.39%)
Jun 19, 2015 1.230 1.230 1.180 1.180 343,639 -0.03(-2.48%)
Jun 18, 2015 1.180 1.215 1.160 1.210 144,911 +0.02(+1.68%)
Jun 17, 2015 1.220 1.230 1.130 1.190 249,833 -0.02(-1.65%)
Jun 16, 2015 1.220 1.235 1.200 1.210 222,053 -0.02(-1.63%)
Jun 15, 2015 1.250 1.250 1.200 1.230 169,353 -0.02(-1.60%)
Jun 12, 2015 1.250 1.270 1.230 1.250 123,571 +0.00(+0.00%)
Jun 11, 2015 1.280 1.285 1.240 1.250 88,355 -0.03(-2.34%)
Jun 10, 2015 1.280 1.290 1.240 1.280 135,286 +0.02(+1.59%)
Jun 09, 2015 1.240 1.290 1.220 1.260 99,079 +0.02(+1.61%)
Jun 08, 2015 1.270 1.330 1.230 1.240 230,944 -0.02(-1.59%)
Jun 05, 2015 1.270 1.280 1.270 1.260 118,199 +0.00(+0.00%)
Jun 04, 2015 1.250 1.270 1.220 1.260 123,779 +0.00(+0.00%)
Jun 03, 2015 1.210 1.270 1.210 1.260 114,177 +0.06(+5.00%)
Jun 02, 2015 1.210 1.280 1.200 1.200 263,046 -0.02(-1.64%)
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