RVLT - Revolution Lighting Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.26040.26990.25000.25900.259065,364
Sep 19, 20190.27000.27000.26000.26000.260082,400
Sep 18, 20190.27000.28000.25000.26000.2600117,000
Sep 17, 20190.29000.29000.27000.27000.2700102,000
Sep 16, 20190.30000.30000.27000.29000.290081,500
Sep 13, 20190.25000.30000.20000.30000.3000314,700
Sep 12, 20190.30000.31000.29000.31000.310086,500
Sep 11, 20190.29000.31000.29000.30000.3000212,700
Sep 10, 20190.30000.30000.29000.29000.290065,800
Sep 09, 20190.30000.30000.29000.29000.290065,900
Sep 06, 20190.32000.32000.29000.29000.290081,000
Sep 05, 20190.30000.32000.30000.31000.310019,000
Sep 04, 20190.30000.33000.30000.31000.310063,000
Sep 03, 20190.31000.33000.30000.32000.320082,400
Aug 30, 20190.30000.32000.28000.32000.3200155,200
Aug 29, 20190.29000.31000.28000.30000.300075,600
Aug 28, 20190.30000.32000.29000.30000.3000172,900
Aug 27, 20190.31000.33000.30000.32000.3200112,800
Aug 26, 20190.35000.35000.31000.32000.3200168,500
Aug 23, 20190.34000.36000.32000.33000.3300280,400
Aug 22, 20190.34000.35000.34000.34000.3400264,700
Aug 21, 20190.35000.36000.34000.35000.3500428,400
Aug 20, 20190.34000.36000.33000.35000.350083,100
Aug 19, 20190.36000.36000.32000.34000.3400233,800
Aug 16, 20190.32000.42000.31000.35000.35001,908,700
Aug 15, 20190.33000.34000.30000.31000.3100158,300
Aug 14, 20190.34000.35000.30000.33000.330084,700
Aug 13, 20190.34000.35000.33000.35000.3500196,500
Aug 12, 20190.35000.36000.33000.35000.3500153,500
Aug 09, 20190.36000.37000.35000.36000.3600143,300
Aug 08, 20190.39000.39000.35000.36000.3600242,100
Aug 07, 20190.35000.39000.35000.37000.3700298,600
Aug 06, 20190.37000.37000.35000.35000.3500354,100
Aug 05, 20190.37000.39000.36000.36000.3600244,900
Aug 02, 20190.40000.40000.36000.38000.3800195,600
Aug 01, 20190.38000.42000.36000.37000.3700868,500
Jul 31, 20190.39000.39000.36000.37000.3700269,300
Jul 30, 20190.44000.44000.37000.39000.3900490,500
Jul 29, 20190.36000.46000.36000.43000.43001,365,700
Jul 26, 20190.37000.38000.35000.37000.3700387,900
Jul 25, 20190.35000.39000.35000.38000.3800583,100
Jul 24, 20190.37000.38000.35000.35000.3500537,100
Jul 23, 20190.38000.41000.36000.37000.3700593,900
Jul 22, 20190.33000.44000.33000.38000.38003,498,700
Jul 19, 20190.35000.35000.33000.33000.3300348,900
Jul 18, 20190.40000.40000.33000.35000.3500692,600
Jul 17, 20190.41000.42000.37000.40000.4000830,600
Jul 16, 20190.39000.47000.37000.41000.41002,035,800
Jul 15, 20190.41000.42000.36000.40000.40002,047,000
Jul 12, 20190.45000.57000.40000.42000.42007,012,400
Jul 11, 20190.32000.92000.31000.58000.580042,861,100
Jul 10, 20190.25000.26000.24000.25000.25001,463,900
Jul 09, 20190.25000.26000.24000.25000.2500194,800
Jul 08, 20190.26000.27000.25000.26000.2600356,700
Jul 05, 20190.25000.27000.24000.26000.2600141,500
Jul 03, 20190.24000.29000.22000.26000.26001,232,700
Jul 02, 20190.25000.25000.24000.24000.2400300,200
Jul 01, 20190.26000.27000.24000.24000.2400210,900
Jun 28, 20190.25000.26000.25000.25000.2500382,300
Jun 27, 20190.28000.28000.25000.25000.2500159,000
Jun 26, 20190.28000.30000.26000.27000.2700368,800
Jun 25, 20190.28000.29000.26000.29000.2900357,800
Jun 24, 20190.26000.27000.25000.27000.2700321,400
Jun 21, 20190.27000.27000.25000.27000.2700266,200
Jun 20, 20190.24000.28000.24000.27000.27001,218,200
Jun 19, 20190.23000.25000.23000.25000.2500245,400
Jun 18, 20190.25000.25000.23000.24000.2400256,900
Jun 17, 20190.24000.25000.23000.23000.2300249,100
Jun 14, 20190.25000.27000.24000.24000.2400535,000
Jun 13, 20190.26000.27000.24000.27000.2700735,700
Jun 12, 20190.24000.26000.23000.25000.2500626,300
Jun 11, 20190.24000.27000.22000.24000.24001,698,000
Jun 10, 20190.24000.24000.22000.23000.2300339,400
Jun 07, 20190.23000.29000.21000.23000.23001,636,600
Jun 06, 20190.23000.23000.20000.21000.2100650,700
Jun 05, 20190.26000.26000.21000.22000.22001,539,200
Jun 04, 20190.19000.37000.18000.27000.27007,922,600
Jun 03, 20190.22000.22000.18000.19000.19001,167,000
May 31, 20190.22000.23000.21000.21000.2100605,700
May 30, 20190.24000.24000.22000.22000.2200662,700
May 29, 20190.26000.31000.21000.25000.25002,503,400
May 28, 20190.26000.37000.25000.28000.28004,370,800
May 24, 20190.20000.50000.20000.28000.280024,839,400
May 23, 20190.18000.19000.17000.18000.180050,000
May 22, 20190.18000.19000.17000.18000.1800159,700
May 21, 20190.20000.20000.15000.17000.1700302,600
May 20, 20190.24000.25000.17000.20000.2000508,400
May 17, 20190.24000.25000.22000.23000.2300183,800
May 16, 20190.24000.25000.22000.23000.2300163,400
May 15, 20190.21000.26000.20000.26000.2600752,400
May 14, 20190.19000.23000.17000.22000.2200719,100
May 13, 20190.18000.19000.17000.18000.1800168,500
May 10, 20190.20000.21000.18000.18000.1800233,700
May 09, 20190.19000.21000.18000.21000.2100289,200
May 08, 20190.19000.19000.18000.19000.1900165,600
May 07, 20190.20000.21000.18000.19000.1900336,900
May 06, 20190.23000.23000.19000.20000.2000110,400
May 03, 20190.21000.23000.18000.23000.2300252,100
May 02, 20190.22000.22000.18000.20000.2000151,100
May 01, 20190.22000.23000.18000.21000.2100784,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...