Stock Quote

Reeltime Rentals (OP: RLTR )

0.2700 USD +0.1150 (+74.19%)
Official Closing Price Updated: 3:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 0.1615 0.2700 0.1550 0.2700 1,054,050 +0.12(+74.19%)
Apr 21, 2021 0.1580 0.1650 0.1500 0.1550 221,560 -0.02(-8.82%)
Apr 20, 2021 0.1874 0.1874 0.1550 0.1700 100,814 -0.01(-7.26%)
Apr 19, 2021 0.1990 0.1990 0.1658 0.1833 43,950 +0.01(+3.50%)
Apr 16, 2021 0.1827 0.1888 0.1700 0.1771 79,200 -0.01(-6.20%)
Apr 15, 2021 0.1806 0.1991 0.1711 0.1888 63,109 +0.00(+2.05%)
Apr 14, 2021 0.1700 0.1950 0.1700 0.1850 205,550 +0.01(+5.71%)
Apr 13, 2021 0.2000 0.2000 0.1700 0.1750 133,797 -0.02(-7.89%)
Apr 12, 2021 0.2000 0.2000 0.1800 0.1900 62,909 -0.01(-4.81%)
Apr 09, 2021 0.1900 0.2128 0.1900 0.1996 61,000 +0.00(+2.36%)
Apr 08, 2021 0.2000 0.2255 0.1900 0.1950 49,993 -0.01(-6.88%)
Apr 07, 2021 0.2255 0.2255 0.2000 0.2094 40,212 +0.01(+4.70%)
Apr 06, 2021 0.2188 0.2320 0.2000 0.2000 177,830 -0.03(-13.90%)
Apr 05, 2021 0.2295 0.2326 0.2000 0.2323 193,821 +0.02(+9.73%)
Apr 01, 2021 0.2330 0.2330 0.2003 0.2117 52,700 -0.02(-8.95%)
Mar 31, 2021 0.2340 0.2340 0.2003 0.2325 50,417 -0.00(-0.77%)
Mar 30, 2021 0.2362 0.2433 0.2200 0.2343 80,897 +0.01(+2.31%)
Mar 29, 2021 0.2000 0.2300 0.1800 0.2290 240,521 +0.02(+11.71%)
Mar 26, 2021 0.2100 0.2150 0.2000 0.2050 157,200 -0.00(-1.44%)
Mar 25, 2021 0.2304 0.2304 0.2000 0.2080 353,021 -0.02(-9.72%)
Mar 24, 2021 0.2490 0.2490 0.2301 0.2304 72,708 -0.00(-1.71%)
Mar 23, 2021 0.2100 0.2399 0.2100 0.2344 51,618 -0.00(-0.04%)
Mar 22, 2021 0.2396 0.2600 0.2120 0.2345 119,193 -0.01(-2.70%)
Mar 19, 2021 0.2600 0.2700 0.2310 0.2410 89,500 -0.02(-6.41%)
Mar 18, 2021 0.2550 0.2800 0.2500 0.2575 95,961 -0.02(-6.36%)
Mar 17, 2021 0.2500 0.2799 0.2400 0.2750 398,272 +0.01(+3.77%)
Mar 16, 2021 0.2751 0.2990 0.2500 0.2650 183,967 -0.02(-8.62%)
Mar 15, 2021 0.2900 0.3095 0.2750 0.2900 101,927 -0.02(-6.21%)
Mar 12, 2021 0.2850 0.3300 0.2800 0.3092 118,800 +0.02(+6.66%)
Mar 11, 2021 0.3190 0.3600 0.2774 0.2899 449,692 -0.02(-6.93%)
Mar 10, 2021 0.2333 0.3490 0.2050 0.3115 1,463,249 +0.08(+37.22%)
Mar 09, 2021 0.1949 0.2270 0.1658 0.2270 418,935 +0.04(+24.18%)
Mar 08, 2021 0.1800 0.1950 0.1700 0.1828 223,119 +0.00(+1.56%)
Mar 05, 2021 0.1900 0.2190 0.1700 0.1800 301,500 -0.03(-14.24%)
Mar 04, 2021 0.2100 0.2195 0.1785 0.2099 247,130 -0.00(-1.82%)
Mar 03, 2021 0.2500 0.2500 0.2020 0.2138 361,994 -0.04(-14.48%)
Mar 02, 2021 0.2800 0.3100 0.2000 0.2500 981,031 -0.05(-18.03%)
Mar 01, 2021 0.3000 0.3300 0.2710 0.3050 182,462 +0.01(+3.39%)
Feb 26, 2021 0.3100 0.3200 0.2800 0.2950 410,600 -0.01(-1.67%)
Feb 25, 2021 0.3400 0.3400 0.2800 0.3000 630,500 -0.04(-11.76%)
Feb 24, 2021 0.3600 0.3690 0.2610 0.3400 688,385 -0.02(-5.56%)
Feb 23, 2021 0.3200 0.3700 0.2505 0.3600 882,145 +0.07(+24.14%)
Feb 22, 2021 0.3500 0.3700 0.2900 0.2900 342,828 -0.05(-14.71%)
Feb 19, 2021 0.2700 0.3500 0.2700 0.3400 385,600 +0.05(+17.24%)
Feb 18, 2021 0.3747 0.3993 0.2700 0.2900 916,806 -0.09(-23.68%)
Feb 17, 2021 0.4595 0.4595 0.3413 0.3800 434,812 -0.04(-10.59%)
Feb 16, 2021 0.5400 0.5500 0.3176 0.4250 1,520,571 -0.10(-19.05%)
Feb 12, 2021 0.5800 0.7200 0.5000 0.5250 668,100 -0.05(-9.48%)
Feb 11, 2021 0.9200 0.9600 0.3800 0.5800 2,528,764 -0.33(-36.26%)
Feb 10, 2021 0.8500 1.030 0.8200 0.9100 2,037,841 +0.11(+13.75%)
Feb 09, 2021 0.6000 0.8400 0.6000 0.8000 1,147,955 +0.17(+27.80%)
Feb 08, 2021 0.5400 0.6450 0.5000 0.6260 2,325,703 +0.14(+28.04%)
Feb 05, 2021 0.4300 0.5200 0.3900 0.4889 1,426,400 +0.10(+25.36%)
Feb 04, 2021 0.3910 0.5890 0.3500 0.3900 2,190,663 +0.02(+5.41%)
Feb 03, 2021 0.2700 0.3950 0.2470 0.3700 1,804,773 +0.13(+54.17%)
Feb 02, 2021 0.2050 0.2460 0.1750 0.2400 1,208,749 +0.04(+17.07%)
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.