ReachLocal Inc $5.26

up +0.12


29/8/2014 04:00 PM  |  NASDAQ : RLOC  
Industries : Media / Advertising Agencies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RLOC historical data

Date Open High Low Close Volume
8/29/20145.145.285.045.26137,398
8/28/20145.065.254.955.14203,792
8/27/20145.295.395.045.06178,347
8/26/20145.355.405.255.28191,202
8/25/20145.635.715.335.36143,556
8/22/20145.645.695.585.6177,401
8/21/20145.565.655.535.6543,170
8/20/20145.685.785.555.5688,093
8/19/20145.895.965.685.7080,981
8/18/20145.856.135.815.8566,277
8/15/20145.976.055.785.81110,237
8/14/20145.986.005.825.9366,827
8/13/20145.745.845.675.8294,440
8/12/20145.776.035.665.70155,029
8/11/20145.725.885.725.83165,111
8/8/20145.895.985.605.72189,599
8/7/20145.056.295.055.86271,765
8/6/20146.196.446.026.40138,167
8/5/20146.226.306.096.2657,075
8/4/20146.306.386.176.2580,807
8/1/20146.416.436.266.2888,660
7/31/20146.466.566.346.40172,283
7/30/20146.386.576.386.5161,499
7/29/20146.326.416.136.34389,839
7/28/20146.406.416.176.3188,241
7/25/20146.516.546.356.3789,935
7/24/20146.736.966.546.5887,011
7/23/20146.626.796.586.7283,450
7/22/20146.796.896.606.6195,805
7/21/20146.766.836.736.7576,533
7/18/20146.766.966.766.8359,738
7/17/20146.967.086.756.77102,594
7/16/20147.047.186.957.02123,826
7/15/20147.147.166.917.0177,113
7/14/20147.137.247.077.1373,532
7/11/20147.007.156.967.08108,719
7/10/20146.987.376.967.00112,062
7/9/20147.137.237.067.1173,405
7/8/20147.287.406.967.09151,142
7/7/20147.357.427.167.28126,727
7/3/20147.507.597.367.4565,842
7/2/20147.117.657.007.51204,371
7/1/20147.047.197.037.13120,626
6/30/20147.077.146.987.03113,423
6/27/20146.937.136.827.01448,067
6/26/20147.027.096.826.97103,480
6/25/20146.877.006.756.9987,367
6/24/20146.967.176.876.9180,019
6/23/20147.107.196.936.98127,099
6/20/20147.067.226.907.12341,021
6/19/20146.847.066.767.04127,015
6/18/20146.816.916.686.84197,184
6/17/20146.626.956.576.85226,486
6/16/20146.356.646.326.62273,795
6/13/20146.376.396.296.3547,321
6/12/20146.486.486.316.34142,491
6/11/20146.386.576.356.45143,326
6/10/20146.456.516.366.39130,428
6/9/20146.376.656.376.46154,982
6/6/20146.676.796.446.45135,355
6/5/20146.316.876.316.70343,245
6/4/20146.206.256.086.23167,714
6/3/20146.166.265.896.19368,829
6/2/20146.046.276.046.22253,462
5/30/20146.516.515.876.00272,353
5/29/20146.696.786.506.52113,155
5/28/20146.676.806.556.6598,586
5/27/20146.716.906.586.66186,141
5/23/20146.666.726.526.6781,644
5/22/20146.746.746.526.68119,993
5/21/20146.736.776.626.7282,123
5/20/20146.686.826.686.70104,959
5/19/20146.746.896.536.8180,423
5/16/20146.786.826.556.80110,385
5/15/20146.366.916.366.80161,209
5/14/20146.806.956.646.74120,228
5/13/20146.796.876.756.78135,096
5/12/20146.756.946.716.80237,592
5/9/20146.336.826.336.78285,681
5/8/20146.736.996.586.75434,420
5/7/20147.008.337.007.08910,463
5/6/20149.9410.249.889.93107,889
5/5/201410.2210.349.9810.0146,793
5/2/201410.0610.4010.0210.3167,623
5/1/201410.0010.099.8310.0691,934
4/30/20149.8510.039.7410.0070,458
4/29/20149.8810.089.809.8845,153
4/28/201410.0310.119.799.85114,717
4/25/201410.2410.249.919.9790,958
4/24/201410.3810.4110.1310.2884,437
4/23/201410.4310.4610.2810.31110,727
4/22/201410.3310.5210.3310.4376,376
4/21/201410.1310.3610.0010.33106,936
4/17/201410.4110.459.9810.09143,591
4/16/201410.3210.5410.0910.47134,652
4/15/201410.0410.309.8510.28100,843
4/14/201410.1410.209.9510.02108,746
4/11/201410.0510.229.9910.0493,813
4/10/201410.3210.3310.0310.15130,009
4/9/201410.0210.3910.0010.3493,732
Trading Center