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 31, 2007 4.410 4.490 4.409 4.470 19,500 +0.07(+1.59%)
May 30, 2007 4.400 4.500 4.400 4.400 19,400 -0.07(-1.57%)
May 29, 2007 4.700 4.700 4.400 4.470 36,000 -0.12(-2.61%)
May 25, 2007 4.700 4.720 4.550 4.590 24,500 -0.06(-1.29%)
May 24, 2007 4.780 4.700 4.610 4.650 41,100 -0.03(-0.64%)
May 23, 2007 4.700 4.800 4.670 4.680 70,700 -0.02(-0.43%)
May 22, 2007 4.680 4.700 4.400 4.700 60,800 +0.08(+1.73%)
May 21, 2007 4.400 4.740 4.360 4.620 340,400 +0.37(+8.71%)
May 18, 2007 4.230 4.300 4.080 4.250 211,200 +0.02(+0.47%)
May 17, 2007 4.370 4.380 4.230 4.230 35,100 +0.06(+1.44%)
May 16, 2007 4.150 4.170 4.040 4.170 41,900 -0.03(-0.71%)
May 15, 2007 4.400 4.450 4.050 4.200 88,800 -0.25(-5.62%)
May 14, 2007 4.520 4.520 4.440 4.450 52,400 -0.04(-0.89%)
May 11, 2007 4.340 4.540 4.260 4.490 126,500 +0.15(+3.46%)
May 10, 2007 4.250 4.400 4.140 4.340 116,700 +0.20(+4.83%)
May 09, 2007 3.880 4.180 3.620 4.140 209,900 -0.16(-3.72%)
May 08, 2007 4.350 4.350 4.250 4.300 37,400 -0.03(-0.70%)
May 07, 2007 4.330 4.400 4.300 4.330 61,000 +0.02(+0.47%)
May 04, 2007 4.350 4.360 4.298 4.310 53,700 +0.03(+0.70%)
May 03, 2007 4.180 4.390 4.160 4.280 101,200 +0.13(+3.13%)
May 02, 2007 4.190 4.290 4.150 4.150 86,500 -0.04(-0.95%)
May 01, 2007 4.190 4.420 4.060 4.190 214,400 +0.33(+8.55%)
Apr 30, 2007 3.820 3.900 3.820 3.860 36,100 +0.02(+0.52%)
Apr 27, 2007 3.820 3.890 3.800 3.840 61,200 +0.01(+0.26%)
Apr 26, 2007 3.820 3.890 3.820 3.830 32,800 -0.04(-1.03%)
Apr 25, 2007 3.950 3.950 3.860 3.870 44,800 -0.04(-1.02%)
Apr 24, 2007 3.820 3.950 3.820 3.910 55,300 +0.05(+1.30%)
Apr 23, 2007 3.800 3.950 3.800 3.860 48,100 -0.02(-0.52%)
Apr 20, 2007 3.940 3.950 3.800 3.880 38,800 -0.02(-0.51%)
Apr 19, 2007 3.860 3.950 3.820 3.900 91,900 -0.03(-0.76%)
Apr 18, 2007 3.980 3.990 3.870 3.930 58,000 -0.05(-1.26%)
Apr 17, 2007 4.020 4.020 3.950 3.980 56,100 -0.04(-1.00%)
Apr 16, 2007 4.070 4.080 3.990 4.020 44,100 -0.06(-1.47%)
Apr 13, 2007 3.970 4.100 3.968 4.080 31,600 +0.00(+0.00%)
Apr 12, 2007 4.000 4.080 3.930 4.080 74,000 +0.03(+0.74%)
Apr 11, 2007 4.050 4.050 4.000 4.050 24,200 +0.00(+0.00%)
Apr 10, 2007 4.070 4.200 3.933 4.050 125,100 -0.07(-1.70%)
Apr 09, 2007 4.200 4.300 4.100 4.120 65,700 -0.07(-1.70%)
Apr 05, 2007 4.490 4.520 4.160 4.191 83,300 -0.30(-6.65%)
Apr 04, 2007 4.130 4.490 4.130 4.490 74,300 +0.33(+7.93%)
Apr 03, 2007 4.100 4.160 4.030 4.160 26,000 +0.05(+1.22%)
Apr 02, 2007 4.180 4.180 4.000 4.110 45,600 +0.11(+2.75%)
Mar 30, 2007 3.980 4.000 3.950 4.000 64,300 +0.01(+0.25%)
Mar 29, 2007 4.000 4.040 3.960 3.990 65,300 +0.01(+0.25%)
Mar 28, 2007 3.980 4.060 3.980 3.980 36,300 +0.00(+0.00%)
Mar 27, 2007 4.190 4.190 3.950 3.980 140,700 -0.17(-4.10%)
Mar 26, 2007 4.180 4.190 4.126 4.150 33,600 +0.00(+0.00%)
Mar 23, 2007 4.150 4.200 4.130 4.150 97,000 +0.00(+0.00%)
Mar 22, 2007 4.280 4.290 4.099 4.150 171,000 -0.05(-1.19%)
Mar 21, 2007 4.160 4.400 4.120 4.200 202,400 +0.14(+3.45%)
Mar 20, 2007 4.030 4.100 4.000 4.060 69,600 +0.03(+0.74%)
Mar 19, 2007 4.000 4.150 4.000 4.030 72,600 -0.06(-1.47%)
Mar 16, 2007 4.240 4.240 4.020 4.090 46,800 -0.05(-1.21%)
Mar 15, 2007 4.000 4.150 3.980 4.140 69,100 +0.17(+4.28%)
Mar 14, 2007 3.950 4.090 3.760 3.970 264,100 +0.00(+0.00%)
Mar 13, 2007 4.300 4.230 3.920 3.970 187,800 -0.33(-7.68%)
Mar 12, 2007 4.470 4.500 4.150 4.300 203,600 -0.14(-3.15%)
Mar 09, 2007 4.500 4.640 4.350 4.440 200,400 -0.01(-0.22%)
Mar 08, 2007 5.050 5.150 4.240 4.450 924,500 -1.07(-19.38%)
Mar 07, 2007 5.600 5.640 5.500 5.520 132,900 -0.05(-0.90%)
Mar 06, 2007 5.610 5.610 5.550 5.570 78,100 -0.04(-0.71%)
Mar 05, 2007 5.730 5.730 5.600 5.610 86,200 -0.11(-1.92%)
Mar 02, 2007 5.700 5.800 5.660 5.720 125,900 -0.06(-1.04%)
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.