WIRELESS RONIN TECHNOLOGI $1.44

down -0.01


17/5/2013 04:17 PM  |  NASDAQ : RNIN  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

RNIN historical data

Date Open High Low Close Volume
5/17/2013 1.42 1.45 1.39 1.44 190
5/16/2013 1.47 1.47 1.39 1.45 253
5/15/2013 1.43 1.48 1.43 1.44 53
5/14/2013 1.38 1.44 1.38 1.44 77
5/13/2013 1.41 1.42 1.38 1.39 576
5/10/2013 1.48 1.51 1.41 1.44 454
5/9/2013 1.54 1.60 1.53 1.55 326
5/8/2013 1.55 1.60 1.49 1.58 708
5/7/2013 1.59 1.64 1.55 1.58 382
5/6/2013 1.53 1.60 1.50 1.55 512
5/3/2013 1.47 1.53 1.47 1.50 190
5/2/2013 1.58 1.66 1.46 1.48 587
5/1/2013 1.44 1.60 1.42 1.55 680
4/30/2013 1.43 1.46 1.42 1.45 125
4/29/2013 1.43 1.49 1.42 1.45 429
4/26/2013 1.43 1.49 1.43 1.46 193
4/25/2013 1.41 1.49 1.41 1.47 315
4/24/2013 1.38 1.40 1.38 1.40 96
4/23/2013 1.36 1.40 1.36 1.38 291
4/22/2013 1.44 1.44 1.36 1.36 97
4/19/2013 1.38 1.40 1.36 1.37 288
4/18/2013 1.48 1.48 1.37 1.39 343
4/17/2013 1.40 1.47 1.40 1.45 71
4/16/2013 1.40 1.53 1.38 1.41 819
4/15/2013 1.54 1.54 1.39 1.40 725
4/12/2013 1.60 1.68 1.47 1.54 1568
4/11/2013 1.43 1.97 1.34 1.60 9993
4/10/2013 1.41 1.41 1.34 1.40 240
4/9/2013 1.43 1.43 1.37 1.38 87
4/8/2013 1.36 1.42 1.32 1.41 634
4/5/2013 1.42 1.42 1.36 1.39 208
4/4/2013 1.42 1.45 1.42 1.43 162
4/3/2013 1.42 1.46 1.42 1.42 248
4/2/2013 1.47 1.49 1.42 1.43 258
4/1/2013 1.55 1.55 1.41 1.43 219
3/28/2013 1.50 1.50 1.42 1.50 350
3/27/2013 1.51 1.54 1.42 1.54 541
3/26/2013 1.49 1.58 1.47 1.52 734
3/25/2013 1.41 1.50 1.35 1.47 1412
3/22/2013 1.53 1.53 1.41 1.41 635
3/21/2013 1.61 1.64 1.47 1.50 2556
3/20/2013 1.75 1.75 1.58 1.60 852
3/19/2013 1.79 1.84 1.70 1.72 615
3/18/2013 1.82 1.82 1.74 1.77 299
3/15/2013 1.77 1.81 1.72 1.81 688
3/14/2013 1.81 1.82 1.75 1.78 1235
3/13/2013 1.82 1.88 1.80 1.82 574
3/12/2013 1.84 1.85 1.80 1.81 619
3/11/2013 1.85 1.92 1.81 1.84 1001
3/8/2013 1.90 1.95 1.85 1.87 1121
3/7/2013 1.99 2.04 1.86 1.90 1832
3/6/2013 1.98 2.14 1.95 1.99 3835
3/5/2013 2.30 2.33 1.98 1.98 7653
3/4/2013 2.91 3.18 2.62 2.73 5325
3/1/2013 3.61 3.92 3.03 3.18 16880
2/28/2013 2.05 4.75 2.05 4.28 21626
2/27/2013 2.40 2.40 1.88 2.05 454
2/26/2013 1.83 2.89 1.83 2.40 1334
2/25/2013 1.94 1.94 1.80 1.86 124
2/22/2013 1.95 1.95 1.85 1.93 48
2/21/2013 1.81 1.95 1.76 1.90 92
2/20/2013 1.75 1.82 1.75 1.82 81
2/19/2013 1.78 1.80 1.75 1.80 231
2/15/2013 1.80 1.80 1.79 1.79 72
2/14/2013 1.76 1.78 1.75 1.75 38
2/13/2013 1.85 1.85 1.70 1.80 103
2/12/2013 1.77 1.80 1.70 1.80 172
2/11/2013 1.77 1.77 1.77 1.77 2
2/8/2013 1.80 1.83 1.80 1.80 13
2/7/2013 1.75 1.75 1.75 1.75 2
2/6/2013 1.85 1.93 1.75 1.88 66
2/5/2013 1.83 1.85 1.70 1.85 506
2/4/2013 1.88 1.88 1.85 1.85 22
2/1/2013 1.94 1.94 1.88 1.92 24
1/31/2013 1.88 1.90 1.81 1.87 115
1/30/2013 1.93 1.93 1.82 1.85 50
1/29/2013 1.90 1.91 1.82 1.91 294
1/28/2013 1.94 1.96 1.81 1.94 63
1/25/2013 1.89 1.96 1.82 1.96 106
1/24/2013 1.94 1.98 1.94 1.97 71
1/23/2013 2.00 2.00 1.87 1.90 65
1/22/2013 2.03 2.05 1.90 2.00 138
1/18/2013 1.97 2.08 1.90 2.08 46
1/17/2013 2.10 2.10 1.94 1.94 228
1/16/2013 1.95 1.99 1.95 1.96 157
1/15/2013 2.05 2.05 1.94 2.02 157
1/14/2013 1.97 2.10 1.97 2.08 115
1/11/2013 1.97 2.04 1.95 1.99 122
1/10/2013 2.01 2.05 1.94 1.97 233
1/9/2013 2.06 2.06 1.91 1.94 333
1/8/2013 2.06 2.29 1.95 2.06 171
1/7/2013 2.02 2.02 2.02 2.02 33
1/4/2013 2.03 2.14 2.02 2.09 99
1/3/2013 1.92 2.10 1.92 2.10 65
1/2/2013 2.15 2.20 1.92 2.10 230
12/31/2012 1.89 2.22 1.89 2.00 622
12/28/2012 2.13 2.19 1.75 1.82 923
12/27/2012 2.22 2.30 2.06 2.15 95
12/26/2012 2.50 2.50 2.01 2.44 112
12/24/2012 2.44 2.54 2.32 2.49 62
Marketplace
Trading Center