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 (%)
May 29, 2009 1.710 1.710 1.580 1.580 29,070 -0.02(-1.25%)
May 28, 2009 1.450 1.629 1.400 1.600 106,639 +0.15(+10.34%)
May 27, 2009 1.430 1.450 1.230 1.450 52,050 +0.08(+5.85%)
May 26, 2009 1.150 1.370 1.150 1.370 40,120 +0.22(+19.12%)
May 22, 2009 1.100 1.150 1.066 1.150 20,407 +0.11(+10.58%)
May 21, 2009 0.9380 1.090 0.9200 1.040 38,738 +0.18(+20.93%)
May 20, 2009 1.040 1.040 0.8600 0.8600 41,657 -0.18(-17.31%)
May 19, 2009 1.060 1.060 1.000 1.040 12,200 -0.02(-1.89%)
May 18, 2009 1.100 1.100 1.050 1.060 9,362 +0.01(+0.94%)
May 15, 2009 1.050 1.050 1.050 1.050 4,800 +0.00(+0.01%)
May 14, 2009 1.030 1.090 1.030 1.050 16,750 +0.02(+1.95%)
May 13, 2009 1.090 1.090 0.9016 1.030 14,670 -0.06(-5.51%)
May 12, 2009 1.050 1.100 1.050 1.090 17,622 +0.04(+3.81%)
May 11, 2009 1.050 1.100 1.010 1.050 16,450 +0.00(+0.00%)
May 08, 2009 1.050 1.090 0.9200 1.050 50,987 +0.00(+0.00%)
May 07, 2009 1.000 1.100 0.9900 1.050 103,539 +0.06(+6.06%)
May 06, 2009 0.9152 0.9900 0.8700 0.9900 40,625 +0.12(+13.79%)
May 05, 2009 0.8500 0.9400 0.8500 0.8700 85,999 +0.07(+8.76%)
May 04, 2009 0.7999 0.7999 0.7999 0.7999 33,950 -0.01(-1.25%)
May 01, 2009 0.8300 0.8800 0.8100 0.8100 34,204 -0.02(-2.41%)
Apr 30, 2009 0.7700 0.8393 0.7700 0.8300 26,496 +0.08(+10.67%)
Apr 29, 2009 0.7500 0.7800 0.7500 0.7500 1,700 +0.00(+0.00%)
Apr 28, 2009 0.6800 0.7500 0.6700 0.7500 8,500 +0.03(+4.17%)
Apr 27, 2009 0.6000 0.7201 0.6000 0.7200 21,308 +0.10(+16.13%)
Apr 24, 2009 0.5890 0.6200 0.5890 0.6200 3,600 +0.04(+6.93%)
Apr 23, 2009 0.5700 0.5798 0.5700 0.5798 1,000 +0.05(+9.40%)
Apr 22, 2009 0.5200 0.5600 0.5000 0.5300 12,076 -0.03(-5.36%)
Apr 21, 2009 0.5544 0.5600 0.5000 0.5600 8,300 +0.00(+0.04%)
Apr 20, 2009 0.6000 0.6400 0.5209 0.5598 24,349 +0.01(+1.78%)
Apr 17, 2009 0.6200 0.6400 0.5000 0.5500 8,599 -0.08(-12.70%)
Apr 16, 2009 0.6400 0.6500 0.6100 0.6300 9,000 -0.01(-1.56%)
Apr 15, 2009 0.6500 0.6600 0.6400 0.6400 3,705 -0.04(-5.88%)
Apr 14, 2009 0.6500 0.6900 0.6400 0.6800 11,633 +0.04(+6.25%)
Apr 13, 2009 0.6000 0.6400 0.6000 0.6400 5,331 +0.05(+8.47%)
Apr 09, 2009 0.5600 0.6000 0.5600 0.5900 19,871 +0.02(+3.51%)
Apr 08, 2009 0.5200 0.5700 0.5200 0.5700 400 +0.00(+0.00%)
Apr 07, 2009 0.5700 0.5800 0.5500 0.5700 10,700 +0.01(+1.79%)
Apr 06, 2009 0.5400 0.5700 0.5400 0.5600 2,600 +0.04(+7.69%)
Apr 03, 2009 0.5400 0.5500 0.5200 0.5200 4,100 -0.03(-5.45%)
Apr 02, 2009 0.5000 0.5500 0.5000 0.5500 21,178 +0.00(+0.00%)
Apr 01, 2009 0.5400 0.5700 0.5000 0.5500 4,700 +0.03(+4.76%)
Mar 31, 2009 0.5000 0.5400 0.5000 0.5250 18,300 +0.01(+0.96%)
Mar 30, 2009 0.5200 0.5400 0.5000 0.5200 39,515 -0.06(-10.34%)
Mar 26, 2009 0.6500 0.6500 0.5800 0.5800 4,700 +0.03(+5.45%)
Mar 25, 2009 0.5500 0.5600 0.5300 0.5500 2,200 -0.04(-6.78%)
Mar 24, 2009 0.6500 0.6500 0.5001 0.5900 11,110 +0.03(+5.36%)
Mar 23, 2009 0.5300 0.5799 0.5300 0.5600 9,788 +0.03(+5.66%)
Mar 20, 2009 0.5100 0.6400 0.5000 0.5300 19,957 +0.05(+10.42%)
Mar 19, 2009 0.5100 0.5100 0.4700 0.4800 15,700 -0.04(-7.69%)
Mar 18, 2009 0.5499 0.5500 0.4600 0.5200 80,200 -0.03(-5.45%)
Mar 17, 2009 0.6500 0.6500 0.5200 0.5500 13,850 +0.00(+0.00%)
Mar 16, 2009 0.5100 0.6000 0.5100 0.5500 4,100 +0.02(+3.77%)
Mar 13, 2009 0.5000 0.5500 0.5000 0.5300 0 +0.04(+8.16%)
Mar 12, 2009 0.4800 0.5000 0.4500 0.4900 26,747 +0.01(+2.08%)
Mar 11, 2009 0.4100 0.4900 0.4100 0.4800 27,483 -0.02(-4.00%)
Mar 10, 2009 0.5800 0.5800 0.4801 0.5000 27,996 -0.08(-13.79%)
Mar 09, 2009 0.5800 0.5900 0.5800 0.5800 6,267 +0.00(+0.00%)
Mar 06, 2009 0.5800 0.6000 0.5800 0.5800 0 +0.00(+0.00%)
Mar 05, 2009 0.5600 0.5800 0.5600 0.5800 900 +0.03(+5.45%)
Mar 04, 2009 0.5504 0.5504 0.5500 0.5500 4,604 +0.01(+1.85%)
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.