RMGN - RMG Networks Holding Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20181.17001.17581.15001.15011.150154,754
Apr 24, 20181.17001.18001.17001.18001.18009,400
Apr 23, 20181.19001.19001.17001.17001.17008,900
Apr 20, 20181.21001.21001.18001.19001.190027,700
Apr 19, 20181.19001.19001.18001.19001.190039,400
Apr 18, 20181.18001.19001.17001.18001.180019,700
Apr 17, 20181.17001.19001.17001.19001.190074,000
Apr 16, 20181.16001.18001.15001.17001.170030,800
Apr 13, 20181.14001.17001.12001.17001.170027,700
Apr 12, 20181.18001.20001.01001.14001.1400536,000
Apr 11, 20181.19001.19001.17001.18001.180071,800
Apr 10, 20181.18001.19001.16001.19001.1900118,100
Apr 09, 20181.18001.20001.16001.18001.180086,900
Apr 06, 20181.20001.20001.18001.18001.1800106,200
Apr 05, 20181.19001.20001.18001.20001.200071,900
Apr 04, 20181.27001.27001.15001.19001.19001,090,700
Apr 03, 20181.46001.50001.41001.45001.450059,600
Apr 02, 20181.41001.51001.41001.47001.470055,000
Mar 29, 20181.49001.49001.41001.42001.420043,900
Mar 28, 20181.45001.55001.41001.45001.4500206,000
Mar 27, 20181.50001.80001.35001.46001.4600388,500
Mar 26, 20181.37001.55001.35001.40001.4000177,700
Mar 23, 20181.38001.40001.24001.36001.3600111,900
Mar 22, 20181.14001.36001.14001.34001.340093,900
Mar 21, 20181.13001.23001.13001.15001.150032,900
Mar 20, 20181.16001.21001.12001.12001.120060,800
Mar 19, 20181.14001.23001.12001.16001.1600167,400
Mar 16, 20181.14001.22001.08001.15001.1500543,000
Mar 15, 20181.36001.36001.14001.15001.150074,000
Mar 14, 20181.33001.43001.26001.36001.3600748,300
Mar 13, 20181.32001.44001.30001.33001.3300343,300
Mar 12, 20181.33001.40001.29001.33001.3300208,100
Mar 09, 20181.30001.40001.21001.32001.3200125,300
Mar 08, 20181.27001.30001.19001.27001.2700191,000
Mar 07, 20181.29001.29001.17001.24001.240087,600
Mar 06, 20181.23001.34001.21001.30001.3000326,600
Mar 05, 20181.11001.31001.01001.21001.2100213,900
Mar 02, 20181.00001.33001.00001.13001.1300696,500
Mar 01, 20181.00001.11000.97001.04001.0400226,900
Feb 28, 20180.93001.12000.90001.00001.0000295,100
Feb 27, 20180.89001.05000.89001.02001.0200339,800
Feb 26, 20180.81000.89000.81000.87000.8700134,400
Feb 23, 20180.82000.86000.82000.82000.820033,700
Feb 22, 20180.86000.89000.81000.81000.810058,900
Feb 21, 20180.83000.89000.83000.87000.870039,700
Feb 20, 20180.91000.92000.85000.85000.8500103,700
Feb 16, 20180.83000.94000.81000.90000.9000176,800
Feb 15, 20180.81000.85000.81000.85000.850029,300
Feb 14, 20180.85000.85000.81000.84000.8400102,300
Feb 13, 20180.86000.90000.83000.84000.840068,800
Feb 12, 20180.86000.91000.85000.88000.8800106,200
Feb 09, 20181.05001.05000.82000.89000.8900289,400
Feb 08, 20181.09001.14000.91001.08001.0800642,700
Feb 07, 20180.80001.10000.80001.07001.0700600,900
Feb 06, 20180.80000.84000.76000.81000.810075,100
Feb 05, 20180.81000.85000.80000.82000.820037,500
Feb 02, 20180.88000.94000.81000.82000.8200146,500
Feb 01, 20180.90000.91000.88000.89000.890071,700
Jan 31, 20180.94000.94000.90000.92000.920060,600
Jan 30, 20180.97001.00000.90000.93000.9300130,100
Jan 29, 20181.01001.01000.90000.94000.9400206,100
Jan 26, 20181.16001.16001.00001.02001.0200279,500
Jan 25, 20181.39001.39001.10001.12001.12001,970,500
Jan 24, 20181.07001.07001.02001.03001.030091,200
Jan 23, 20181.12001.12001.06001.08001.0800108,000
Jan 22, 20181.13001.15001.10001.13001.1300191,900
Jan 19, 20181.17001.28001.08001.09001.0900511,100
Jan 18, 20181.25001.25001.16001.17001.1700260,100
Jan 17, 20181.18001.24001.14001.24001.2400380,300
Jan 16, 20181.26001.35001.08001.16001.1600841,500
Jan 12, 20181.60001.60001.21001.27001.27001,720,200
Jan 11, 20181.57002.50001.53001.59001.590024,399,800
Jan 10, 20180.85001.14000.82001.00001.00001,417,600
Jan 09, 20180.85000.85000.81000.82000.820025,100
Jan 08, 20180.87000.87000.81000.86000.860047,400
Jan 05, 20180.90000.90000.80000.84000.840032,000
Jan 04, 20180.83000.90000.83000.87000.870052,000
Jan 03, 20180.84000.89000.82000.87000.870018,600
Jan 02, 20180.83000.91000.77000.90000.900021,000
Dec 29, 20170.82000.86000.76000.82000.820056,400
Dec 28, 20170.90000.92000.82000.86000.860089,300
Dec 27, 20170.76001.10000.76000.88000.8800894,900
Dec 26, 20170.81000.81000.75000.78000.7800192,800
Dec 22, 20170.80000.87000.80000.81000.810017,500
Dec 21, 20170.79000.81000.78000.80000.800043,100
Dec 20, 20170.89000.91000.79000.80000.8000137,600
Dec 19, 20170.78000.95000.78000.85000.8500126,800
Dec 18, 20170.81000.83000.79000.80000.800086,900
Dec 15, 20170.77000.81000.77000.79000.790010,200
Dec 14, 20170.82000.85000.80000.81000.810035,300
Dec 13, 20170.82000.85000.82000.82000.820014,900
Dec 12, 20170.82000.85000.80000.82000.820021,700
Dec 11, 20170.91000.91000.79000.86000.8600159,100
Dec 08, 20170.90000.92000.88000.90000.900031,100
Dec 07, 20170.92000.93000.87000.89000.890072,200
Dec 06, 20170.97000.97000.90000.95000.950049,900
Dec 05, 20170.96001.02000.96000.97000.970029,900
Dec 04, 20170.98001.02000.97000.97000.970061,400
Dec 01, 20170.95001.13000.93001.00001.0000458,400
Nov 30, 20170.98001.00000.95000.95000.950078,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...