Revolution Lighting Tech... Historical Data - RVLT

RVLT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 0.26 0.00 0.0% 0.26 0.26 0.26 0
Oct 21 2019 0.26 0.00 0.0% 0.26 0.26 0.26 0
Oct 18 2019 0.26 0.00 0.0% 0.26 0.26 0.26 0
Oct 17 2019 0.26 0.00 0.0% 0.26 0.26 0.26 0
Oct 16 2019 0.26 0.00 0.0% 0.26 0.26 0.26 0
Oct 15 2019 0.26 0.00 0.0% 0.26 0.26 0.26 0
Oct 14 2019 0.26 -0.0497 -16.05% 0.26 0.26 0.26 0
Oct 11 2019 0.3097 0.063 25.54% 0.20 0.3499 0.18 2,466,103
Oct 10 2019 0.2467 0.0017 0.69% 0.2573 0.2573 0.2232 107,394
Oct 09 2019 0.245 -0.0105 -4.11% 0.255 0.27 0.2399 129,776
Oct 08 2019 0.2555 -0.0066 -2.52% 0.26 0.2749 0.25 139,885
Oct 07 2019 0.2621 0.0246 10.36% 0.23 0.2747 0.2293 481,169
Oct 04 2019 0.2375 0.01438 6.45% 0.236 0.24 0.2102 26,792
Oct 03 2019 0.223119 -0.00688 -2.99% 0.2399 0.2399 0.2068 72,350
Oct 02 2019 0.23 0.0036 1.59% 0.211 0.255 0.211 283,830
Oct 01 2019 0.2264 0.00582 2.64% 0.2162 0.2269 0.205 46,089
Sep 30 2019 0.220579 -0.01292 -5.53% 0.2451 0.25 0.22 38,490
Sep 27 2019 0.2335 0.0209 9.83% 0.22 0.2434 0.205 323,899
Sep 26 2019 0.2126 -0.0024 -1.12% 0.2184 0.2184 0.205 43,344
Sep 25 2019 0.215 0.005 2.38% 0.2298 0.235 0.201 66,953
Sep 24 2019 0.21 -0.01 -4.55% 0.2255 0.24 0.209632 389,742
Sep 23 2019 0.22 -0.049 -18.22% 0.25 0.2689 0.2155 278,775
Sep 20 2019 0.269 0.0086 3.3% 0.2604 0.2699 0.25 91,518
Sep 19 2019 0.2604 0.0004 0.15% 0.269 0.27 0.2568 82,387
Sep 18 2019 0.26 -0.0134 -4.9% 0.273 0.285 0.25 117,038
Sep 17 2019 0.2734 -0.0131 -4.57% 0.2865 0.2865 0.27 101,963
Sep 16 2019 0.2865 -0.0133 -4.44% 0.283 0.2871 0.279 21,833
Sep 13 2019 0.2998 -0.0102 -3.29% 0.25 0.30 0.2023 304,599
Sep 12 2019 0.31 0.0097 3.23% 0.3003 0.3149 0.289 85,983
Sep 11 2019 0.3003 0.0103 3.55% 0.29 0.3147 0.29 212,704
Sep 10 2019 0.29 -0.0006 -0.21% 0.30 0.30 0.29 65,761
Sep 09 2019 0.2906 -0.0004 -0.14% 0.2993 0.30 0.2901 65,791
Sep 06 2019 0.291 -0.0161 -5.24% 0.32 0.32 0.29 80,971
Sep 05 2019 0.3071 -0.0021 -0.68% 0.302 0.32 0.302 19,027
Sep 04 2019 0.3092 -0.0108 -3.38% 0.3194 0.33 0.30254 63,040
Sep 03 2019 0.32 0.005 1.59% 0.314 0.3279 0.295 82,370
Sep 02 2019 0.315 0.00 +0.00% 0.296 0.32 0.28 0
Aug 30 2019 0.315 0.019 6.42% 0.296 0.32 0.28 155,154
Aug 29 2019 0.296 -0.004 -1.33% 0.29 0.3099 0.281 75,631
Aug 28 2019 0.30 -0.0174 -5.48% 0.3003 0.3175 0.2941 171,962
Aug 27 2019 0.3174 0.0012 0.38% 0.31 0.332 0.30 112,479
Aug 26 2019 0.3162 -0.0088 -2.71% 0.3465 0.3465 0.31 167,833
Aug 23 2019 0.325 -0.01 -2.99% 0.343 0.38 0.32 279,768
Aug 22 2019 0.335 -0.0199 -5.61% 0.34 0.352 0.335 160,629
Aug 21 2019 0.3549 0.0073 2.1% 0.3454 0.36 0.3355 428,292
Aug 20 2019 0.3476 0.0066 1.94% 0.34 0.357 0.3307 83,114
Aug 19 2019 0.341 -0.0111 -3.15% 0.36 0.37 0.32 224,447
Aug 16 2019 0.3521 0.0374 11.88% 0.32 0.415 0.31 1,905,986
Aug 15 2019 0.3147 -0.0177 -5.32% 0.3314 0.34 0.302 158,234
Aug 14 2019 0.3324 -0.0134 -3.88% 0.3352 0.3565 0.3018 84,687
Aug 13 2019 0.3458 -0.0068 -1.93% 0.34 0.35 0.33 196,219
Aug 12 2019 0.3526 -0.0025 -0.7% 0.35 0.36 0.33 153,481
Aug 09 2019 0.3551 -0.0089 -2.45% 0.3621 0.3675 0.35 143,194
Aug 08 2019 0.364 -0.009 -2.41% 0.387 0.39 0.35 240,379
Aug 07 2019 0.373 0.023 6.57% 0.35 0.385 0.35 298,288
Aug 06 2019 0.35 -0.0102 -2.83% 0.3688 0.3698 0.35 349,933
Aug 05 2019 0.3602 -0.0237 -6.17% 0.367 0.3889 0.36 244,842
Aug 02 2019 0.3839 0.0111 2.98% 0.395 0.395 0.3601 195,580
Aug 01 2019 0.3728 0.0032 0.87% 0.3761 0.42 0.3605 866,820
Jul 31 2019 0.3696 -0.0206 -5.28% 0.3902 0.3902 0.3601 236,554
Jul 30 2019 0.3902 -0.0458 -10.5% 0.435 0.443205 0.3685 485,511
Jul 29 2019 0.436 0.0662 17.9% 0.3637 0.46 0.36 1,356,386
Jul 26 2019 0.3698 -0.0102 -2.68% 0.366 0.385 0.351 386,669
Jul 25 2019 0.38 0.0255 7.19% 0.35 0.39 0.35 577,850
Your Recent History
NASDAQ
RVLT
Revolution..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191023 10:52:12