Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RELM Wireless Corporation Common Stock (NY: RWC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.400 3.500 3.400 3.420 24,981 -0.02(-0.58%)
Jul 30, 2015 3.440 3.540 3.400 3.440 23,764 +0.07(+2.08%)
Jul 29, 2015 3.360 3.480 3.300 3.370 39,776 -0.03(-0.88%)
Jul 28, 2015 3.800 3.940 3.390 3.400 25,375 -0.40(-10.53%)
Jul 27, 2015 3.860 3.960 3.748 3.800 12,584 +0.01(+0.26%)
Jul 24, 2015 4.010 4.010 3.750 3.790 11,883 -0.18(-4.63%)
Jul 23, 2015 4.160 4.300 3.840 3.974 21,605 -0.20(-4.70%)
Jul 22, 2015 4.267 4.350 4.160 4.170 6,381 -0.09(-2.11%)
Jul 21, 2015 4.320 4.320 4.260 4.260 3,159 +0.03(+0.71%)
Jul 20, 2015 4.150 4.310 4.150 4.230 11,641 +0.01(+0.24%)
Jul 17, 2015 4.285 4.285 4.170 4.220 12,319 -0.05(-1.17%)
Jul 16, 2015 4.320 4.320 4.220 4.270 3,959 +0.01(+0.23%)
Jul 15, 2015 4.200 4.300 4.200 4.260 3,059 -0.01(-0.23%)
Jul 14, 2015 4.310 4.470 4.250 4.270 5,300 -0.03(-0.70%)
Jul 13, 2015 4.300 4.360 4.300 4.300 8,074 -0.01(-0.23%)
Jul 10, 2015 4.300 4.413 4.300 4.310 7,485 +0.00(+0.00%)
Jul 09, 2015 4.430 4.430 4.300 4.310 6,891 -0.17(-3.79%)
Jul 08, 2015 4.650 4.650 4.300 4.480 20,055 -0.10(-2.18%)
Jul 07, 2015 4.724 4.750 4.530 4.580 7,951 -0.08(-1.72%)
Jul 06, 2015 4.780 4.960 4.660 4.660 5,846 -0.15(-3.12%)
Jul 02, 2015 4.730 4.810 4.810 4.810 11,000 +0.17(+3.66%)
Jul 01, 2015 5.099 5.099 4.630 4.640 11,009 -0.29(-5.88%)
Jun 30, 2015 4.700 5.090 4.700 4.930 15,628 +0.24(+5.12%)
Jun 29, 2015 4.900 4.900 4.510 4.690 15,947 -0.40(-7.86%)
Jun 26, 2015 5.060 5.270 4.600 5.090 48,636 +0.03(+0.59%)
Jun 25, 2015 5.480 5.480 5.050 5.060 11,173 -0.17(-3.25%)
Jun 24, 2015 5.150 5.350 5.137 5.230 922 +0.02(+0.40%)
Jun 23, 2015 5.210 5.260 5.070 5.209 7,474 +0.01(+0.17%)
Jun 22, 2015 5.350 5.386 5.200 5.200 8,505 -0.14(-2.62%)
Jun 19, 2015 5.429 5.429 5.300 5.340 7,073 +0.01(+0.19%)
Jun 18, 2015 5.430 5.510 5.310 5.330 1,664 -0.23(-4.14%)
Jun 17, 2015 5.460 5.600 5.344 5.560 8,144 +0.02(+0.36%)
Jun 16, 2015 5.400 5.660 5.300 5.540 3,090 +0.12(+2.21%)
Jun 15, 2015 5.540 5.540 5.410 5.420 5,812 -0.01(-0.18%)
Jun 12, 2015 5.520 5.520 5.430 5.430 5,756 +0.01(+0.18%)
Jun 11, 2015 5.500 5.520 5.420 5.420 4,747 -0.10(-1.81%)
Jun 10, 2015 5.700 5.780 5.510 5.520 4,526 -0.20(-3.50%)
Jun 09, 2015 5.800 5.800 5.603 5.720 900 -0.10(-1.72%)
Jun 08, 2015 5.820 5.830 5.510 5.820 11,671 +0.07(+1.22%)
Jun 05, 2015 5.560 5.820 5.500 5.750 5,341 +0.20(+3.64%)
Jun 04, 2015 5.860 5.860 5.548 5.548 4,238 -0.25(-4.34%)
Jun 03, 2015 5.600 5.830 5.600 5.800 13,875 +0.25(+4.50%)
Jun 02, 2015 5.610 5.610 5.430 5.550 7,218 -0.09(-1.63%)
Jun 01, 2015 5.518 5.700 5.500 5.642 3,425 +0.26(+4.87%)
May 29, 2015 5.720 5.750 5.350 5.380 13,542 -0.34(-5.94%)
May 28, 2015 5.250 5.780 5.210 5.720 20,902 +0.47(+8.95%)
May 27, 2015 5.450 5.850 5.250 5.250 33,704 -0.16(-2.96%)
May 26, 2015 5.290 5.600 5.260 5.410 15,657 +0.08(+1.50%)
May 22, 2015 5.470 5.330 5.330 5.330 12,600 -0.15(-2.66%)
May 21, 2015 5.700 5.700 5.450 5.476 7,839 -0.22(-3.94%)
May 20, 2015 5.910 6.050 5.650 5.700 9,970 -0.08(-1.38%)
May 19, 2015 5.611 5.800 5.611 5.780 9,491 -0.02(-0.34%)
May 18, 2015 5.750 6.000 5.740 5.800 18,584 +0.06(+1.05%)
May 15, 2015 5.600 5.850 5.600 5.740 5,041 -0.06(-1.03%)
May 13, 2015 5.850 5.850 5.800 5.800 48 -0.02(-0.34%)
May 12, 2015 6.010 6.010 5.550 5.820 3,785 -0.04(-0.68%)
May 11, 2015 5.790 6.010 5.790 5.860 5,213 +0.07(+1.21%)
May 08, 2015 5.630 5.900 5.610 5.790 12,814 +0.01(+0.24%)
May 07, 2015 5.900 5.900 5.020 5.776 30,501 -0.21(-3.57%)
May 06, 2015 6.060 6.060 5.750 5.990 10,961 -0.14(-2.28%)
May 05, 2015 6.100 6.290 5.890 6.130 24,423 -0.11(-1.76%)
May 04, 2015 6.600 6.600 6.110 6.240 31,748 -0.35(-5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.