$10.82 -0.36 (%) RealD Inc - NYSE

Jan. 28, 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
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
11/21/201411.2211.2210.9111.15113,865
11/20/201410.9411.0610.9411.0587,283
11/19/201411.0511.0510.8410.92156,701
11/18/201411.2911.3910.9811.03227,781
11/17/201411.4811.5111.2411.2593,368
11/14/201411.5711.6311.3911.5299,828
11/13/201411.7311.7911.5411.55116,343
11/12/201411.5011.7511.4911.68115,714
11/11/201411.5411.6911.4811.54132,928
11/10/201411.5511.5911.3711.55182,936
11/7/201411.4311.6111.2611.58146,132
11/6/201411.4411.6311.4211.45621,562
11/5/201411.7111.7811.4111.46305,691
11/4/201411.2911.8311.2111.67328,111
11/3/201411.3111.6211.2511.61241,496
10/31/201411.5911.5911.2011.32234,026
10/30/201411.1111.3811.1111.36125,416
10/29/201411.3211.6510.8911.19400,939
10/28/201411.1911.4411.0711.28212,825
10/27/201410.9411.1110.8511.0752,918
10/24/201411.1011.1010.8711.03111,900
10/23/201410.9411.1510.9111.04161,598
10/22/201411.0411.2310.7910.8586,558
10/21/201411.1311.3110.9511.05164,669
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
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center