$9.29 +0.08 (%) RealD Inc - NYSE

Aug. 27, 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
8/26/20159.179.218.939.21149,877
8/25/20159.149.148.959.02458,289
8/24/20159.199.408.878.91254,512
8/21/20158.839.638.669.46650,574
8/20/20159.349.348.948.98164,300
8/19/20159.369.629.279.34402,858
8/18/20159.699.749.359.40111,766
8/17/20159.939.939.439.69250,783
8/14/20159.7110.009.719.97103,205
8/13/20159.909.909.579.75158,824
8/12/201510.2610.319.779.90231,343
8/11/201510.4510.6010.3010.33196,231
8/10/201510.7310.8910.4610.52267,528
8/7/201510.7610.7810.4910.71174,898
8/6/201511.0211.1510.3010.83749,796
8/5/201512.5412.6012.2812.53120,078
8/4/201512.5712.6712.5112.6088,325
8/3/201512.6112.7112.4812.61195,457
7/31/201512.4212.6212.3412.55114,858
7/30/201512.1812.4112.0812.37160,762
7/29/201512.1512.3612.0512.2287,378
7/28/201512.2312.2912.1012.15102,241
7/27/201512.1912.3512.0212.14125,661
7/24/201512.0912.2212.0012.19232,199
7/23/201512.2112.2111.8012.16211,415
7/22/201512.2212.4012.1112.16125,624
7/21/201512.4112.5112.2512.26240,004
7/20/201512.6012.6012.3312.43119,194
7/17/201512.6212.6212.1512.56167,387
7/16/201512.7112.7812.6312.6456,571
7/15/201512.7712.8712.5512.63156,307
7/14/201512.9113.0012.4312.68244,434
7/13/201513.0813.1012.9213.00145,653
7/10/201512.5113.0212.5112.99210,404
7/9/201512.0812.4712.0112.32136,293
7/8/201511.9512.0511.8311.9876,263
7/7/201511.9912.0811.7312.07343,694
7/6/201512.2312.3112.0412.06194,583
7/2/201512.5112.5112.1312.25299,902
7/1/201512.4312.6612.2012.40174,081
6/30/201512.2712.3912.0312.33162,325
6/29/201512.5712.5712.0212.15132,254
6/26/201512.5312.6012.4112.60204,831
6/25/201513.0113.0112.4612.49320,101
6/24/201513.0013.0012.8012.9599,982
6/23/201512.7713.0812.7713.04159,592
6/22/201512.9913.0612.6812.74114,762
6/19/201512.9913.0812.7812.95172,676
6/18/201512.5712.9812.5412.94150,098
6/17/201512.6512.7512.4112.50109,126
6/16/201512.7612.7912.5812.60115,790
6/15/201513.1513.1512.6712.78201,450
6/12/201512.5813.1212.2712.99175,411
6/11/201512.3812.7112.3212.69146,240
6/10/201513.0113.0112.3412.41238,538
6/9/201512.8313.0912.8113.01388,928
6/8/201512.8112.9512.6412.85135,016
6/5/201512.9613.0012.7512.8798,913
6/4/201512.9012.9212.7512.8776,897
6/3/201512.4912.9312.4512.86175,512
6/2/201512.2612.5512.2412.4883,735
6/1/201512.7412.7412.3012.3267,398
5/29/201512.6912.8212.4712.62112,907
5/28/201512.6312.6912.5112.5254,509
5/27/201512.3112.6512.3112.5981,527
5/26/201512.0712.3712.0612.2694,244
5/22/201512.1712.3012.0712.1190,081
5/21/201512.2012.3312.1512.1750,048
5/20/201512.1612.3412.1512.1944,182
5/19/201512.5712.6512.1512.1868,008
5/18/201512.1512.5912.1512.5583,577
5/15/201512.1912.3812.1112.1471,907
5/14/201512.0212.2711.9812.2189,372
5/13/201512.0012.0711.9112.0055,315
5/12/201511.9812.0711.8212.0280,449
5/11/201512.0712.2212.0012.0280,159
5/8/201512.2112.2111.9712.1275,132
5/7/201512.1312.2412.0712.1052,212
5/6/201512.2212.3012.0312.1787,773
5/5/201512.1412.2411.9912.16151,955
5/4/201512.2012.2811.9712.12109,963
5/1/201512.2712.3212.0512.1686,920
4/30/201512.4012.4712.0912.28188,175
4/29/201512.6612.7712.4612.4847,739
4/28/201512.7412.8412.5912.6976,891
4/27/201512.6212.7812.5212.7357,454
4/24/201512.7112.7612.5012.5664,367
4/23/201512.5312.8712.5012.7060,396
4/22/201512.5612.6412.4112.5943,256
4/21/201512.6012.6412.3912.5775,711
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!