$11.07 +0.29 (%) RealD Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLD historical data

Date Open High Low Close Volume
10/20/201410.7411.0810.7411.07106,462
10/17/201410.9810.9810.7210.78122,968
10/16/201410.3510.8910.2810.83244,554
10/15/201410.3210.5910.1810.47339,428
10/14/201410.6110.8210.3410.35258,846
10/13/201411.1811.2210.4410.48357,219
10/10/201411.1911.2610.9811.13405,507
10/9/201411.3811.5311.2611.26344,123
10/8/201411.5311.6011.3011.41463,345
10/7/201411.5211.6411.4211.50262,493
10/6/201411.6711.7811.5411.56249,333
10/3/201411.8111.8411.5911.66975,169
10/2/201411.5911.9711.3711.783,069,195
10/1/20149.389.429.079.27221,944
9/30/20149.579.609.379.37181,510
9/29/20149.529.669.439.56201,693
9/26/20149.529.679.489.66138,189
9/25/20149.809.809.459.50164,410
9/24/20149.709.859.539.82112,513
9/23/20149.829.849.639.71153,289
9/22/201410.2810.289.739.86259,940
9/19/201410.0610.319.8510.30385,555
9/18/201410.1310.1810.0210.0475,346
9/17/201410.0810.2510.0610.11116,169
9/16/20149.9810.219.8610.09174,312
9/15/20149.9610.029.739.98208,537
9/12/20149.9810.099.729.96208,561
9/11/201410.1110.169.9110.04200,300
9/10/20149.8710.249.7610.19211,386
9/9/201410.3010.319.779.90200,903
9/8/20149.7910.339.7210.30288,512
9/5/20149.709.839.629.77321,769
9/4/20149.899.929.689.69233,728
9/3/20149.3910.059.399.86608,216
9/2/20149.359.409.259.35167,427
8/29/20149.169.359.139.31218,076
8/28/20149.039.218.979.19228,316
8/27/20149.259.279.109.16114,448
8/26/20149.249.269.119.23137,848
8/25/20149.249.409.189.20152,774
8/22/20149.149.249.099.17164,892
8/21/20149.229.249.099.17136,639
8/20/20149.219.319.179.21192,269
8/19/20149.139.389.039.25436,177
8/18/20149.249.299.079.11263,075
8/15/20149.329.329.019.16498,967
8/14/20149.539.539.159.24287,069
8/13/20149.549.649.469.51148,950
8/12/20149.709.749.309.49289,097
8/11/20149.509.769.499.66204,299
8/8/20149.269.479.219.43198,921
8/7/20149.409.419.109.22385,241
8/6/20149.509.779.029.251,055,243
8/5/201410.5510.5910.3010.39335,324
8/4/201410.6310.7510.5510.62328,427
8/1/201410.5710.6010.3810.53253,727
7/31/201410.3510.6810.3010.57361,521
7/30/201410.7310.7910.4510.49175,829
7/29/201410.5110.6710.4110.65284,544
7/28/201410.3010.5110.0610.50259,084
7/25/201410.3910.4310.2610.26141,547
7/24/201410.6710.7210.4310.48241,072
7/23/201410.7210.8310.5210.59243,361
7/22/201410.8310.8310.6710.74208,594
7/21/201410.6810.8610.6810.77307,862
7/18/201410.3810.7410.3210.67301,283
7/17/201410.3710.5110.3510.39438,291
7/16/201410.3810.5110.2210.49462,075
7/15/201410.6610.6910.2110.32253,465
7/14/201410.7710.8710.4510.63208,893
7/11/201410.9811.0510.6410.69388,470
7/10/201410.8611.1410.6810.98248,521
7/9/201411.2911.3511.0911.15226,188
7/8/201411.3011.3811.0611.21418,547
7/7/201411.9511.9511.2211.32385,324
7/3/201411.8011.9811.7011.95188,524
7/2/201411.7412.0011.6511.70524,485
7/1/201412.0512.3211.8011.801,256,442
6/30/201412.5112.7712.4312.76166,272
6/27/201412.3712.5712.3712.51328,907
6/26/201412.8012.8712.4612.48105,785
6/25/201412.3212.8012.3212.77265,941
6/24/201412.5512.8812.4112.42236,055
6/23/201412.7512.8812.5412.64175,194
6/20/201412.9412.9412.6512.73279,984
6/19/201412.8312.9712.7812.89195,992
6/18/201412.6212.8912.6212.76263,535
6/17/201412.5412.7912.5012.69309,538
6/16/201412.5412.8212.4612.60269,414
6/13/201412.5012.5912.2112.50278,274
6/12/201412.6912.7812.3712.42296,880
6/11/201412.7813.0212.6112.73231,790
6/10/201412.8712.9712.6212.81318,248
6/9/201412.7913.1112.6512.93329,738
6/6/201412.7213.1812.6612.76451,232
6/5/201412.0112.9411.7912.612,144,374
6/4/201411.3411.7511.3311.70370,417
6/3/201411.4511.5711.3611.42126,987
6/2/201411.8611.9411.3611.53208,007
5/30/201411.9711.9711.7211.89132,588
  • Showing 1-100 of 1,074 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center