RealD Inc $10.35

up +0.07


17/4/2014 06:40 PM  |  NYSE : RLD  
Industries : Media / Movie Production, Theaters
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLD historical data

Date Open High Low Close Volume
4/17/201410.2210.4110.1410.35195,639
4/16/201410.1210.3010.1010.2898,753
4/15/201410.2610.409.8310.09249,003
4/14/201410.4610.4610.1410.27208,536
4/11/201410.2610.4410.2210.32244,948
4/10/201410.8410.8410.2910.39311,900
4/9/201410.5510.9410.5510.89365,669
4/8/201410.6010.7810.4610.49445,444
4/7/201410.5810.7110.2610.49577,819
4/4/201411.1611.2010.5210.63673,527
4/3/201411.3011.4410.9811.07178,912
4/2/201411.3811.3811.1011.28128,512
4/1/201411.2511.4811.1411.31170,722
3/31/201410.9011.2710.9011.17237,097
3/28/201410.7910.9810.7810.84178,427
3/27/201410.8410.9410.6110.79279,680
3/26/201411.2411.3310.8510.87166,332
3/25/201411.4711.7311.1211.21208,125
3/24/201411.4911.6010.9311.10256,251
3/21/201411.2211.9111.1611.49441,027
3/20/201411.1511.2911.0111.13161,699
3/19/201411.7211.7711.1211.21249,145
3/18/201411.6711.8411.6611.7696,265
3/17/201411.6711.8811.5811.64272,212
3/14/201411.6211.8611.5711.59380,806
3/13/201411.9211.9511.6811.68328,745
3/12/201411.4511.9411.3711.881,320,210
3/11/201411.6711.7011.2511.46728,829
3/10/201411.4611.6911.4211.64407,056
3/7/201411.4411.5611.2911.50327,928
3/6/201411.4511.4711.3511.44344,956
3/5/201411.3711.5211.3711.40177,233
3/4/201411.2011.5211.1411.35430,886
3/3/201410.9911.1510.8811.05268,648
2/28/201411.3211.4410.9211.05300,705
2/27/201411.0911.3811.0911.31333,940
2/26/201411.3611.4110.9511.09518,523
2/25/201410.8511.3510.7811.30506,863
2/24/201410.3410.9610.3410.79404,660
2/21/201410.5410.5410.2610.36410,611
2/20/201410.1610.5410.0610.50292,445
2/19/201410.3010.3110.1310.13235,584
2/18/201410.1210.3810.0510.32212,718
2/14/201410.3310.369.9510.05320,465
2/13/201410.1510.4210.1310.34216,054
2/12/201410.1210.359.9810.19194,157
2/11/201410.2810.5010.0910.13384,743
2/10/201410.5910.7210.2410.31469,168
2/7/20149.5010.599.5010.561,371,570
2/6/20149.2510.699.209.441,449,210
2/5/20148.808.858.428.64651,259
2/4/20148.719.178.638.80480,102
2/3/20148.969.148.588.69710,417
1/31/20148.889.008.768.95432,446
1/30/20148.879.178.848.99464,258
1/29/20148.868.948.738.83501,955
1/28/20148.858.968.838.92364,292
1/27/20148.848.928.728.87354,651
1/24/20148.658.818.578.79358,956
1/23/20148.368.728.298.72307,005
1/22/20148.438.538.248.37234,755
1/21/20148.088.467.898.41304,225
1/17/20148.068.237.938.02177,975
1/16/20147.988.277.938.09212,645
1/15/20148.568.688.028.02240,789
1/14/20147.908.707.908.53318,272
1/13/20147.917.927.727.80245,470
1/10/20147.757.977.657.95257,104
1/9/20148.118.137.667.78300,824
1/8/20148.298.467.888.11475,560
1/7/20148.568.698.248.32554,609
1/6/20148.958.968.458.47203,542
1/3/20148.508.968.468.92268,513
1/2/20148.538.608.448.51177,032
12/31/20138.598.708.498.54239,176
12/30/20138.488.638.488.60182,569
12/27/20138.468.518.438.51174,572
12/26/20138.618.688.448.46147,547
12/24/20138.588.738.578.6052,623
12/23/20138.668.668.458.63226,624
12/20/20138.488.648.468.56374,372
12/19/20138.658.818.488.48155,751
12/18/20138.458.698.438.65184,419
12/17/20138.458.608.448.45213,387
12/16/20138.318.508.318.42167,209
12/13/20138.468.478.298.31274,466
12/12/20138.488.578.438.45248,591
12/11/20138.518.558.378.45273,636
12/10/20138.348.538.328.50252,504
12/9/20138.478.548.208.33309,177
12/6/20138.558.598.388.46229,110
12/5/20138.518.588.388.50271,075
12/4/20138.728.778.498.53276,021
12/3/20138.478.888.258.72393,642
12/2/20138.989.108.488.51473,597
11/29/20138.929.008.778.9685,746
11/27/20139.219.378.688.83726,756
11/26/20138.729.448.709.34742,861
11/25/20138.788.988.718.73404,427
11/22/20138.918.968.648.78524,723
Trading Center