RIMAGE $7.91

up +0.06


22/5/2013 02:22 PM  |  NASDAQ : RIMG  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

RIMG historical data

Date Open High Low Close Volume
5/21/2013 7.94 7.94 7.85 7.85 89
5/20/2013 7.81 7.99 7.80 7.99 168
5/17/2013 7.85 8.17 7.78 7.87 61
5/16/2013 8.09 8.12 7.80 7.86 94
5/15/2013 7.93 8.09 7.93 8.01 142
5/14/2013 7.87 8.03 7.86 7.98 137
5/13/2013 7.90 7.97 7.86 7.93 119
5/10/2013 7.91 7.96 7.91 7.96 146
5/9/2013 8.15 8.22 7.98 7.98 101
5/8/2013 8.32 8.32 7.92 8.21 239
5/7/2013 8.68 8.82 8.38 8.41 150
5/6/2013 8.96 8.96 8.70 8.85 67
5/3/2013 8.63 9.04 8.61 9.00 936
5/2/2013 8.80 8.80 8.61 8.68 102
5/1/2013 8.96 8.96 8.76 8.76 53
4/30/2013 8.80 9.05 8.80 9.01 636
4/29/2013 8.23 8.82 8.15 8.78 639
4/26/2013 8.15 8.33 8.01 8.33 173
4/25/2013 8.38 8.44 7.20 8.05 779
4/24/2013 9.03 9.03 8.39 8.51 244
4/23/2013 8.87 9.10 8.87 9.00 201
4/22/2013 8.88 8.88 8.69 8.88 236
4/19/2013 9.05 9.16 8.90 9.01 138
4/18/2013 9.00 9.10 8.99 9.01 133
4/17/2013 9.06 9.20 8.69 9.12 421
4/16/2013 9.01 9.12 8.86 9.12 137
4/15/2013 9.05 9.22 8.76 8.85 154
4/12/2013 9.00 9.23 9.00 9.23 89
4/11/2013 9.10 9.23 8.95 9.00 143
4/10/2013 9.17 9.23 9.08 9.15 95
4/9/2013 8.86 9.14 8.79 9.05 150
4/8/2013 8.96 8.96 8.69 8.80 117
4/5/2013 8.80 9.00 8.80 8.91 103
4/4/2013 8.76 8.91 8.71 8.84 74
4/3/2013 8.89 8.91 8.75 8.84 159
4/2/2013 9.05 9.05 8.88 8.92 125
4/1/2013 8.98 9.07 8.98 8.99 110
3/28/2013 9.01 9.10 8.95 9.02 61
3/27/2013 8.64 9.16 8.52 8.97 155
3/26/2013 9.00 9.14 8.92 9.02 317
3/25/2013 8.80 8.97 8.79 8.94 1290
3/22/2013 8.50 8.68 8.50 8.65 421
3/21/2013 8.31 8.57 8.27 8.55 412
3/20/2013 8.24 8.40 8.15 8.24 355
3/19/2013 7.96 8.18 7.96 8.11 362
3/18/2013 7.71 7.90 7.71 7.90 115
3/15/2013 7.85 7.90 7.77 7.79 791
3/14/2013 7.88 7.90 7.83 7.90 55
3/13/2013 7.81 7.85 7.72 7.85 172
3/12/2013 7.73 7.95 7.73 7.81 145
3/11/2013 7.69 7.80 7.60 7.77 177
3/8/2013 7.53 7.88 7.52 7.75 367
3/7/2013 7.29 7.73 7.27 7.53 589
3/6/2013 6.85 7.33 6.82 7.24 3100
3/5/2013 6.75 6.81 6.70 6.81 387
3/4/2013 6.87 6.87 6.58 6.79 417
3/1/2013 6.83 6.90 6.83 6.84 155
2/28/2013 6.77 6.98 6.75 6.82 304
2/27/2013 7.00 7.09 6.72 6.80 1859
2/26/2013 6.62 6.74 6.57 6.70 240
2/25/2013 6.75 6.88 6.59 6.66 173
2/22/2013 6.83 6.90 6.67 6.76 463
2/21/2013 6.84 6.89 6.77 6.79 99
2/20/2013 6.84 6.86 6.78 6.81 146
2/19/2013 6.86 6.89 6.75 6.84 355
2/15/2013 6.89 6.93 6.75 6.87 202
2/14/2013 6.90 6.93 6.87 6.88 420
2/13/2013 6.98 6.99 6.85 6.86 1529
2/12/2013 7.00 7.00 6.97 6.99 92
2/11/2013 7.01 7.02 6.96 6.97 138
2/8/2013 7.00 7.00 6.57 7.00 132
2/7/2013 7.06 7.06 6.97 7.00 91
2/6/2013 6.98 7.01 6.95 7.00 80
2/5/2013 7.03 7.03 6.90 6.96 166
2/4/2013 6.99 7.06 6.99 7.01 154
2/1/2013 7.02 7.03 6.95 6.99 48
1/31/2013 6.96 7.02 6.89 6.94 113
1/30/2013 7.11 7.11 6.88 6.95 74
1/29/2013 7.05 7.13 6.99 7.13 165
1/28/2013 7.00 7.02 6.98 7.02 259
1/25/2013 6.96 7.09 6.88 6.99 263
1/24/2013 6.99 6.99 6.95 6.97 104
1/23/2013 6.99 7.07 6.95 7.00 192
1/22/2013 7.04 7.04 6.98 6.99 236
1/18/2013 7.00 7.06 6.90 7.01 82
1/17/2013 6.99 6.99 6.92 6.96 105
1/16/2013 6.99 7.06 6.98 6.99 67
1/15/2013 6.95 7.03 6.95 7.01 184
1/14/2013 6.93 7.01 6.87 6.99 111
1/11/2013 6.95 6.96 6.90 6.92 174
1/10/2013 6.98 6.98 6.85 6.90 48
1/9/2013 6.71 6.93 6.65 6.92 123
1/8/2013 6.70 6.74 6.65 6.70 75
1/7/2013 6.62 6.74 6.58 6.70 178
1/4/2013 6.65 6.73 6.59 6.61 186
1/3/2013 6.73 6.83 6.65 6.69 219
1/2/2013 6.72 6.85 6.70 6.80 156
12/31/2012 6.64 6.76 6.57 6.68 187
12/28/2012 6.58 6.65 6.57 6.64 59
12/27/2012 6.72 6.72 6.57 6.66 125
Marketplace
Trading Center