RMGN - RMG Networks Holding Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20181.291.291.271.291.29116,000
Sep 17, 20181.291.291.271.281.2828,000
Sep 14, 20181.281.281.271.281.2837,600
Sep 13, 20181.271.281.271.281.2818,300
Sep 12, 20181.261.291.261.281.28108,800
Sep 11, 20181.271.291.261.261.2685,500
Sep 10, 20181.281.291.261.281.28336,800
Sep 07, 20181.261.281.261.271.2778,400
Sep 06, 20181.251.291.241.271.27167,400
Sep 05, 20181.241.251.231.241.2414,900
Sep 04, 20181.251.251.241.241.24124,500
Aug 31, 20181.251.251.241.251.259,600
Aug 30, 20181.251.251.231.251.257,500
Aug 29, 20181.241.251.231.231.2317,400
Aug 28, 20181.221.251.221.221.227,700
Aug 27, 20181.251.251.231.231.23172,500
Aug 24, 20181.231.251.231.251.25149,600
Aug 23, 20181.231.231.221.231.23115,300
Aug 22, 20181.221.231.221.231.2374,700
Aug 21, 20181.181.231.181.231.23515,200
Aug 20, 20181.121.141.121.131.1364,100
Aug 17, 20181.151.161.121.121.1249,900
Aug 16, 20181.131.161.131.161.1619,200
Aug 15, 20181.131.151.131.131.1319,300
Aug 14, 20181.131.151.121.121.122,600
Aug 13, 20181.121.121.121.121.127,800
Aug 10, 20181.111.161.111.141.148,100
Aug 09, 20181.101.131.101.121.1219,300
Aug 08, 20181.141.141.101.111.1150,400
Aug 07, 20181.161.161.141.141.1443,900
Aug 06, 20181.161.181.151.171.1727,500
Aug 03, 20181.131.171.131.141.148,000
Aug 02, 20181.181.181.121.121.1256,800
Aug 01, 20181.161.181.161.181.1816,200
Jul 31, 20181.161.191.161.181.1822,400
Jul 30, 20181.131.171.131.151.157,900
Jul 27, 20181.161.161.151.151.154,700
Jul 26, 20181.191.191.051.161.166,600
Jul 25, 20181.171.201.171.181.1818,900
Jul 24, 20181.201.201.181.201.2013,800
Jul 23, 20181.201.201.191.201.204,600
Jul 20, 20181.201.201.191.201.203,300
Jul 19, 20181.201.201.191.201.2010,400
Jul 18, 20181.191.201.191.201.205,100
Jul 17, 20181.201.201.191.191.192,900
Jul 16, 20181.201.201.191.201.2012,300
Jul 13, 20181.201.201.191.201.2035,600
Jul 12, 20181.191.201.191.201.205,900
Jul 11, 20181.201.201.191.201.2020,600
Jul 10, 20181.201.201.191.201.2012,100
Jul 09, 20181.191.201.191.201.2025,400
Jul 06, 20181.201.211.181.181.1840,200
Jul 05, 20181.211.211.201.201.2023,000
Jul 03, 20181.211.221.201.221.2218,200
Jul 02, 20181.221.221.191.191.1967,600
Jun 29, 20181.231.231.201.211.2164,700
Jun 28, 20181.211.231.211.221.22106,300
Jun 27, 20181.211.221.211.221.229,000
Jun 26, 20181.221.221.131.201.2029,600
Jun 25, 20181.221.231.201.211.2127,900
Jun 22, 20181.221.231.201.211.2175,000
Jun 21, 20181.211.231.211.221.2218,500
Jun 20, 20181.221.231.211.211.2158,100
Jun 19, 20181.221.221.201.211.2148,500
Jun 18, 20181.231.231.211.221.2274,800
Jun 15, 20181.231.231.221.231.2348,000
Jun 14, 20181.231.231.221.231.2316,100
Jun 13, 20181.231.231.221.231.2310,900
Jun 12, 20181.211.231.211.231.2314,500
Jun 11, 20181.211.231.211.221.22121,100
Jun 08, 20181.191.221.181.221.22104,300
Jun 07, 20181.191.201.191.201.205,500
Jun 06, 20181.201.211.161.191.1981,000
Jun 05, 20181.201.211.201.211.2152,800
Jun 04, 20181.201.221.191.201.2025,800
Jun 01, 20181.201.211.201.201.203,000
May 31, 20181.211.231.201.211.2184,200
May 30, 20181.191.211.191.201.2043,500
May 29, 20181.201.211.191.201.2049,000
May 25, 20181.211.221.191.211.21123,300
May 24, 20181.201.211.191.211.2128,500
May 23, 20181.201.211.191.201.20149,200
May 22, 20181.191.221.191.201.20218,100
May 21, 20181.201.211.191.191.19136,500
May 18, 20181.191.201.191.201.2026,100
May 17, 20181.211.211.171.191.1981,400
May 16, 20181.201.211.191.211.2186,400
May 15, 20181.191.211.181.201.20205,500
May 14, 20181.191.201.171.181.1879,400
May 11, 20181.201.211.161.191.19217,700
May 10, 20181.171.201.171.191.1910,200
May 09, 20181.221.221.161.171.1712,800
May 08, 20181.141.171.141.161.1680,500
May 07, 20181.131.141.121.141.1454,900
May 04, 20181.161.171.111.121.1276,000
May 03, 20181.141.171.141.151.1510,200
May 02, 20181.151.171.131.171.1777,400
May 01, 20181.151.171.131.151.15139,600
Apr 30, 20181.141.151.141.141.147,900
Apr 27, 20181.141.151.121.141.1459,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...