$10.44 0.00 (%) RealD Inc - NYSE

Feb. 9, 2016 | 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
2/9/201610.3910.5010.3810.44660,263
2/8/201610.4310.4810.3910.44443,780
2/5/201610.4310.4610.4110.41699,149
2/4/201610.3410.4810.3410.46306,593
2/3/201610.3210.4110.2810.39391,526
2/2/201610.2710.3710.2710.32417,673
2/1/201610.3510.4010.3110.371,052,953
1/29/201610.3010.3910.2910.392,279,473
1/28/201610.2410.4710.1910.281,236,990
1/27/201610.1910.4610.1710.181,193,389
1/26/201610.4010.4210.1510.152,672,042
1/25/201610.4610.5110.3110.321,097,156
1/22/201610.5210.6110.4510.471,020,654
1/21/201610.5010.5910.3510.47591,447
1/20/201610.4910.5510.4410.511,112,465
1/19/201610.6010.6510.5110.58630,340
1/15/201610.2610.6610.2310.63546,636
1/14/201610.3010.5010.2910.41222,235
1/13/201610.3610.4510.2510.34327,750
1/12/201610.3010.3610.2710.34237,492
1/11/201610.3210.3710.2410.27206,600
1/8/201610.3810.3910.2510.28260,878
1/7/201610.3510.4210.3010.35244,953
1/6/201610.4610.5210.3910.40359,523
1/5/201610.5010.5210.4110.44149,795
1/4/201610.4810.5710.3710.49337,679
12/31/201510.5010.6110.4610.55242,121
12/30/201510.4410.5310.4410.48183,932
12/29/201510.4210.4610.3210.42118,552
12/28/201510.3310.4210.2410.38283,086
12/24/201510.4410.4710.3210.36219,616
12/23/201510.3910.4910.3510.45476,104
12/22/201510.3510.4010.3010.35339,327
12/21/201510.2910.3810.2610.35177,225
12/18/201510.2910.3110.1110.24377,438
12/17/201510.3110.3610.2410.27409,885
12/16/201510.4010.4210.1510.26419,209
12/15/201510.3610.4310.2810.33219,232
12/14/201510.3610.3810.2810.31235,914
12/11/201510.3510.5310.2710.35961,004
12/10/201510.3010.5010.3010.48319,629
12/9/201510.3810.4410.2310.29159,737
12/8/201510.2710.4710.2510.38240,559
12/7/201510.4210.5010.3010.34433,421
12/4/201510.4310.4610.4010.44264,346
12/3/201510.4910.5110.4010.43275,236
12/2/201510.4910.5110.4210.49259,548
12/1/201510.5010.5410.3710.51461,688
11/30/201510.5710.5710.3910.50335,448
11/27/201510.6010.6010.4410.54248,366
11/25/201510.6610.6910.6010.61182,802
11/24/201510.6610.7010.6410.67246,725
11/23/201510.6410.7010.6410.68652,117
11/20/201510.7210.7710.6110.63228,206
11/19/201510.7010.7210.6310.70682,097
11/18/201510.6710.7510.6310.68229,694
11/17/201510.6910.7010.6310.67297,554
11/16/201510.6710.7710.6310.65141,583
11/13/201510.6310.8010.6110.71455,336
11/12/201510.7110.7710.5410.70582,483
11/11/201510.7210.9310.6510.71586,201
11/10/201510.8210.8310.7010.721,382,172
11/9/201510.8310.8810.8010.823,809,929
11/6/201510.3110.6610.3110.57346,779
11/5/201510.2310.4810.1910.39268,388
11/4/201510.4410.4410.2010.25136,985
11/3/201510.2410.5210.2410.40212,097
11/2/201510.1610.3910.1310.27248,261
10/30/201510.3010.5010.0710.17319,564
10/29/201510.4310.6010.2610.31141,827
10/28/20159.9510.519.9410.49136,087
10/27/201510.0410.049.819.9497,177
10/26/201510.1710.429.919.98189,589
10/23/201510.2110.3510.1210.20256,727
10/22/201510.1510.3510.0310.09200,015
10/21/201510.4010.4410.1110.12121,261
10/20/201510.4110.6110.3110.40147,882
10/19/201510.3910.5810.2910.43124,064
10/16/201510.5010.6110.4210.50169,868
10/15/201510.3910.4910.3210.4497,152
10/14/201510.4010.5310.3210.37106,822
10/13/201510.3410.5510.3110.34140,988
10/12/201510.4910.5510.3710.4269,390
10/9/201510.5710.5910.4010.4959,192
10/8/201510.4110.5510.3610.54130,827
10/7/20159.8110.489.8110.47127,685
10/6/20159.719.829.649.80681,265
10/5/20159.799.949.639.69183,420
10/2/20159.429.689.359.67167,271
10/1/20159.619.799.449.49190,896
9/30/20159.279.779.209.61147,120
9/29/20159.269.459.139.17129,817
9/28/20159.439.559.139.27172,528
9/25/20159.659.749.419.43110,327
9/24/20159.669.709.609.6586,290
9/23/20159.939.969.689.72118,580
9/22/20159.9810.079.859.9061,380
9/21/201510.4010.5310.0210.0458,529
9/18/201510.4410.7910.2710.30306,897
9/17/201510.7310.7310.3710.55266,695
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center