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, 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%)
May 01, 2015 6.680 6.710 6.380 6.590 14,621 -0.09(-1.35%)
Apr 30, 2015 6.720 6.740 6.450 6.680 4,138 -0.00(-0.01%)
Apr 29, 2015 6.500 6.750 6.500 6.681 8,857 -0.04(-0.58%)
Apr 28, 2015 6.600 6.750 6.600 6.720 6,629 +0.16(+2.44%)
Apr 27, 2015 6.490 6.750 6.450 6.560 18,350 +0.17(+2.66%)
Apr 24, 2015 6.367 6.390 6.280 6.390 4,726 +0.04(+0.63%)
Apr 23, 2015 6.240 6.490 6.230 6.350 21,806 +0.11(+1.76%)
Apr 22, 2015 6.180 6.260 6.180 6.240 15,249 +0.12(+1.96%)
Apr 21, 2015 6.120 6.180 6.120 6.120 6,932 -0.06(-0.97%)
Apr 20, 2015 6.060 6.180 6.000 6.180 14,349 +0.11(+1.81%)
Apr 17, 2015 6.240 6.240 5.970 6.070 8,662 -0.11(-1.78%)
Apr 16, 2015 6.240 6.240 6.101 6.180 7,052 -0.06(-0.96%)
Apr 15, 2015 6.100 6.270 6.100 6.240 21,330 +0.04(+0.68%)
Apr 14, 2015 6.200 6.220 6.030 6.198 5,203 +0.10(+1.61%)
Apr 13, 2015 6.130 6.130 6.050 6.100 5,060 -0.08(-1.29%)
Apr 10, 2015 6.030 6.230 6.020 6.180 20,039 +0.03(+0.49%)
Apr 09, 2015 6.124 6.220 6.011 6.150 5,275 +0.05(+0.82%)
Apr 08, 2015 6.180 6.240 6.000 6.100 8,235 -0.06(-0.97%)
Apr 07, 2015 5.910 6.290 5.910 6.160 12,465 -0.03(-0.48%)
Apr 06, 2015 6.250 6.300 6.178 6.190 22,944 +0.03(+0.49%)
Apr 02, 2015 5.990 6.160 6.160 6.160 27,300 +0.07(+1.15%)
Apr 01, 2015 6.090 6.170 5.961 6.090 12,216 -0.01(-0.16%)
Mar 31, 2015 6.010 6.120 5.900 6.100 24,490 +0.00(+0.01%)
Mar 30, 2015 6.080 6.190 5.870 6.099 67,441 +0.02(+0.32%)
Mar 27, 2015 6.084 6.150 6.080 6.080 875 -0.04(-0.73%)
Mar 26, 2015 5.890 6.125 5.870 6.125 2,640 +0.18(+3.11%)
Mar 25, 2015 5.893 6.170 5.880 5.940 15,626 -0.04(-0.75%)
Mar 24, 2015 6.100 6.160 5.950 5.985 2,922 -0.17(-2.68%)
Mar 23, 2015 6.140 6.190 5.920 6.150 16,020 +0.15(+2.50%)
Mar 20, 2015 6.000 6.190 6.000 6.000 15,746 -0.08(-1.32%)
Mar 19, 2015 6.020 6.100 5.960 6.080 5,566 +0.08(+1.33%)
Mar 18, 2015 5.740 6.060 5.740 6.000 13,291 +0.24(+4.17%)
Mar 17, 2015 5.800 5.860 5.430 5.760 15,637 -0.18(-3.03%)
Mar 16, 2015 5.750 6.000 5.750 5.940 7,051 +0.25(+4.39%)
Mar 13, 2015 5.690 5.740 5.600 5.690 10,879 +0.00(+0.00%)
Mar 12, 2015 5.670 5.750 5.490 5.690 17,860 +0.13(+2.34%)
Mar 11, 2015 5.700 5.740 5.440 5.560 8,859 +0.03(+0.54%)
Mar 10, 2015 5.680 5.750 5.500 5.530 16,034 -0.03(-0.54%)
Mar 09, 2015 5.540 5.720 5.250 5.560 12,634 +0.12(+2.21%)
Mar 06, 2015 5.370 5.570 5.230 5.440 15,191 -0.01(-0.18%)
Mar 05, 2015 5.800 6.000 5.320 5.450 58,736 -0.56(-9.32%)
Mar 04, 2015 6.150 6.150 6.010 6.010 18,690 -0.14(-2.28%)
Mar 03, 2015 6.205 6.210 6.150 6.150 10,098 -0.03(-0.49%)
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.