$12.57 +0.01 (%) RealD Inc - NYSE

Apr. 21, 2015 | 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
4/20/201512.2012.5612.1512.56151,138
4/17/201512.1412.2312.1112.19109,665
4/16/201512.2312.2912.2012.21182,327
4/15/201512.2612.3812.2012.2585,880
4/14/201512.5612.6212.2412.25104,298
4/13/201512.9012.9312.5512.58103,069
4/10/201512.8312.9212.6812.8366,753
4/9/201512.6812.8112.5312.79140,241
4/8/201512.5512.7312.4012.71140,868
4/7/201513.2513.2512.5212.60140,298
4/6/201512.9613.3412.8913.25120,911
4/2/201512.9213.1612.8413.04133,660
4/1/201512.7512.9312.7012.92133,384
3/31/201512.4112.8012.3412.79146,794
3/30/201512.1512.4312.1512.4358,631
3/27/201512.1912.2712.1512.1655,795
3/26/201512.3612.3612.0612.20148,745
3/25/201512.4512.4812.3312.36202,636
3/24/201512.4612.4612.3512.4492,721
3/23/201512.5812.7012.4312.46110,726
3/20/201512.6012.7512.5712.58227,966
3/19/201512.6412.9212.5612.64179,055
3/18/201512.5112.7612.3512.70146,925
3/17/201512.4212.5512.2712.49101,647
3/16/201512.6412.6512.3812.4893,101
3/13/201512.5012.6712.4812.57128,952
3/12/201512.8412.8412.4712.61149,187
3/11/201512.5512.8812.5512.75142,513
3/10/201512.7012.7012.4512.5593,325
3/9/201512.7012.9012.6312.8291,265
3/6/201512.6412.8512.6412.66132,044
3/5/201512.9312.9612.6612.76111,508
3/4/201512.8313.0312.7512.97142,480
3/3/201512.9313.0712.8112.90192,983
3/2/201513.0713.1812.9612.99125,296
2/27/201512.8213.2112.8113.06135,809
2/26/201512.8612.9912.7712.84130,355
2/25/201512.8613.0712.7712.90154,074
2/24/201513.1613.3212.6012.84264,099
2/23/201513.2713.3713.0513.13190,114
2/20/201513.4513.5313.1213.30227,439
2/19/201512.9813.4912.8613.42290,556
2/18/201512.9513.1012.8313.06209,342
2/17/201512.7012.9412.4812.92432,069
2/13/201512.5312.7012.1812.65375,732
2/12/201512.4412.6612.3012.49270,745
2/11/201512.1512.4612.0612.44365,496
2/10/201512.5012.8612.0112.131,648,519
2/9/201511.2811.3111.0111.03258,104
2/6/201511.3411.4011.2011.24140,171
2/5/201511.2511.3711.1811.31179,781
2/4/201511.0511.3411.0311.25200,505
2/3/201511.2011.2710.9711.11206,411
2/2/201511.0511.1410.7810.99200,370
1/30/201510.8811.3110.8410.85226,601
1/29/201510.8511.0010.7010.98185,968
1/28/201511.2411.2410.7510.82112,092
1/27/201510.7911.3310.7611.18143,661
1/26/201510.6010.9510.5310.88118,239
1/23/201510.3310.7310.1310.61204,569
1/22/201510.2410.4510.1910.36235,795
1/21/201510.4210.4210.2010.22241,284
1/20/201510.8510.9810.4810.50352,200
1/16/201510.7710.9910.6510.88223,754
1/15/201511.1011.1010.6710.83220,314
1/14/201511.0511.1310.9010.98425,246
1/13/201511.2411.2511.0011.10234,212
1/12/201511.0711.1810.8111.15141,635
1/9/201511.2911.2911.0511.0791,125
1/8/201511.6211.6611.1311.32175,252
1/7/201511.5511.5511.3411.38108,452
1/6/201511.7711.7911.4111.51136,281
1/5/201511.7411.8911.7211.79137,684
1/2/201511.7811.9211.5711.78172,053
12/31/201411.5811.8211.5811.80180,769
12/30/201411.5011.6211.4811.5865,970
12/29/201411.4911.6511.4811.54243,899
12/26/201411.3311.6211.3311.53106,195
12/24/201411.3411.4311.2811.3549,284
12/23/201411.4411.5711.2711.33281,738
12/22/201411.5111.5811.3711.43166,969
12/19/201411.4911.5811.3811.46393,143
12/18/201411.6811.7511.3511.50237,219
12/17/201411.4911.5611.4211.50179,698
12/16/201411.4411.5511.3311.43186,451
12/15/201411.5011.5711.3811.44141,307
12/12/201411.3711.5711.3211.47235,528
12/11/201411.7011.9011.4711.48226,377
12/10/201411.4411.6411.4011.43231,736
12/9/201411.3311.5711.2911.45457,555
12/8/201411.4811.7111.3611.43135,478
12/5/201411.5511.7411.4711.48159,697
12/4/201411.4911.8011.4911.55642,099
12/3/201411.3211.6411.2911.48162,414
12/2/201411.3911.4911.3011.34130,699
12/1/201411.4611.4911.3111.37259,435
11/28/201411.6011.7711.4411.4559,660
11/26/201411.3911.7411.3911.65108,592
11/25/201411.4511.5211.2911.35113,469
11/24/201411.1511.4911.0211.48142,181
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center