RMGN - RMG Networks Holding Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20181.2001.2001.1901.2001.20011,288
Jul 13, 20181.2001.2001.1901.2001.20035,600
Jul 12, 20181.1901.2001.1901.2001.2005,900
Jul 11, 20181.2001.2001.1901.2001.20020,600
Jul 10, 20181.2001.2001.1901.2001.20012,100
Jul 09, 20181.1901.2001.1901.2001.20025,400
Jul 06, 20181.2001.2101.1801.1801.18040,200
Jul 05, 20181.2101.2101.2001.2001.20023,000
Jul 03, 20181.2101.2201.2001.2201.22018,200
Jul 02, 20181.2201.2201.1901.1901.19067,600
Jun 29, 20181.2301.2301.2001.2101.21064,700
Jun 28, 20181.2101.2301.2101.2201.220106,300
Jun 27, 20181.2101.2201.2101.2201.2209,000
Jun 26, 20181.2201.2201.1301.2001.20029,600
Jun 25, 20181.2201.2301.2001.2101.21027,900
Jun 22, 20181.2201.2301.2001.2101.21075,000
Jun 21, 20181.2101.2301.2101.2201.22018,500
Jun 20, 20181.2201.2301.2101.2101.21058,100
Jun 19, 20181.2201.2201.2001.2101.21048,500
Jun 18, 20181.2301.2301.2101.2201.22074,800
Jun 15, 20181.2301.2301.2201.2301.23048,000
Jun 14, 20181.2301.2301.2201.2301.23016,100
Jun 13, 20181.2301.2301.2201.2301.23010,900
Jun 12, 20181.2101.2301.2101.2301.23014,500
Jun 11, 20181.2101.2301.2101.2201.220121,100
Jun 08, 20181.1901.2201.1801.2201.220104,300
Jun 07, 20181.1901.2001.1901.2001.2005,500
Jun 06, 20181.2001.2101.1601.1901.19081,000
Jun 05, 20181.2001.2101.2001.2101.21052,800
Jun 04, 20181.2001.2201.1901.2001.20025,800
Jun 01, 20181.2001.2101.2001.2001.2003,000
May 31, 20181.2101.2301.2001.2101.21084,200
May 30, 20181.1901.2101.1901.2001.20043,500
May 29, 20181.2001.2101.1901.2001.20049,000
May 25, 20181.2101.2201.1901.2101.210123,300
May 24, 20181.2001.2101.1901.2101.21028,500
May 23, 20181.2001.2101.1901.2001.200149,200
May 22, 20181.1901.2201.1901.2001.200218,100
May 21, 20181.2001.2101.1901.1901.190136,500
May 18, 20181.1901.2001.1901.2001.20026,100
May 17, 20181.2101.2101.1701.1901.19081,400
May 16, 20181.2001.2101.1901.2101.21086,400
May 15, 20181.1901.2101.1801.2001.200205,500
May 14, 20181.1901.2001.1701.1801.18079,400
May 11, 20181.2001.2101.1601.1901.190217,700
May 10, 20181.1701.2001.1701.1901.19010,200
May 09, 20181.2201.2201.1601.1701.17012,800
May 08, 20181.1401.1701.1401.1601.16080,500
May 07, 20181.1301.1401.1201.1401.14054,900
May 04, 20181.1601.1701.1101.1201.12076,000
May 03, 20181.1401.1701.1401.1501.15010,200
May 02, 20181.1501.1701.1301.1701.17077,400
May 01, 20181.1501.1701.1301.1501.150139,600
Apr 30, 20181.1401.1501.1401.1401.1407,900
Apr 27, 20181.1401.1501.1201.1401.14059,100
Apr 26, 20181.1601.1601.1301.1401.14035,600
Apr 25, 20181.1701.1801.1501.1601.16055,700
Apr 24, 20181.1701.1801.1701.1801.1809,400
Apr 23, 20181.1901.1901.1701.1701.1708,900
Apr 20, 20181.2101.2101.1801.1901.19027,700
Apr 19, 20181.1901.1901.1801.1901.19039,400
Apr 18, 20181.1801.1901.1701.1801.18019,700
Apr 17, 20181.1701.1901.1701.1901.19074,000
Apr 16, 20181.1601.1801.1501.1701.17030,800
Apr 13, 20181.1401.1701.1201.1701.17027,700
Apr 12, 20181.1801.2001.0101.1401.140536,000
Apr 11, 20181.1901.1901.1701.1801.18071,800
Apr 10, 20181.1801.1901.1601.1901.190118,100
Apr 09, 20181.1801.2001.1601.1801.18086,900
Apr 06, 20181.2001.2001.1801.1801.180106,200
Apr 05, 20181.1901.2001.1801.2001.20071,900
Apr 04, 20181.2701.2701.1501.1901.1901,090,700
Apr 03, 20181.4601.5001.4101.4501.45059,600
Apr 02, 20181.4101.5101.4101.4701.47055,000
Mar 29, 20181.4901.4901.4101.4201.42043,900
Mar 28, 20181.4501.5501.4101.4501.450206,000
Mar 27, 20181.5001.8001.3501.4601.460388,500
Mar 26, 20181.3701.5501.3501.4001.400177,700
Mar 23, 20181.3801.4001.2401.3601.360111,900
Mar 22, 20181.1401.3601.1401.3401.34093,900
Mar 21, 20181.1301.2301.1301.1501.15032,900
Mar 20, 20181.1601.2101.1201.1201.12060,800
Mar 19, 20181.1401.2301.1201.1601.160167,400
Mar 16, 20181.1401.2201.0801.1501.150543,000
Mar 15, 20181.3601.3601.1401.1501.15074,000
Mar 14, 20181.3301.4301.2601.3601.360748,300
Mar 13, 20181.3201.4401.3001.3301.330343,300
Mar 12, 20181.3301.4001.2901.3301.330208,100
Mar 09, 20181.3001.4001.2101.3201.320125,300
Mar 08, 20181.2701.3001.1901.2701.270191,000
Mar 07, 20181.2901.2901.1701.2401.24087,600
Mar 06, 20181.2301.3401.2101.3001.300326,600
Mar 05, 20181.1101.3101.0101.2101.210213,900
Mar 02, 20181.0001.3301.0001.1301.130696,500
Mar 01, 20181.0001.1100.9701.0401.040226,900
Feb 28, 20180.9301.1200.9001.0001.000295,100
Feb 27, 20180.8901.0500.8901.0201.020339,800
Feb 26, 20180.8100.8900.8100.8700.870134,400
Feb 23, 20180.8200.8600.8200.8200.82033,700
Feb 22, 20180.8600.8900.8100.8100.81058,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...