Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realm Therapeutics Plc ADR (NQ: RLM )

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, 2019 3.030 3.130 2.920 3.090 53,000 -0.08(-2.52%)
May 30, 2019 3.020 3.270 2.920 3.170 156,671 +0.17(+5.67%)
May 29, 2019 3.048 3.048 2.971 3.000 37,989 +0.00(+0.11%)
May 28, 2019 2.790 3.165 2.790 2.997 7,204 +0.11(+3.69%)
May 24, 2019 3.037 3.037 2.717 2.890 15,200 +0.09(+3.21%)
May 23, 2019 2.700 3.250 2.690 2.800 93,191 +0.10(+3.70%)
May 22, 2019 2.650 2.700 2.650 2.700 1,562 -0.03(-1.10%)
May 21, 2019 2.620 2.730 2.430 2.730 25,839 +0.14(+5.41%)
May 20, 2019 2.850 2.850 2.510 2.590 43,147 -0.26(-9.12%)
May 17, 2019 3.010 3.010 2.650 2.850 285,300 -0.17(-5.63%)
May 16, 2019 3.390 3.400 2.800 3.020 65,196 -0.28(-8.48%)
May 15, 2019 3.300 3.300 3.300 3.300 222 -0.01(-0.15%)
May 14, 2019 3.400 3.400 3.300 3.305 6,976 -0.04(-1.34%)
May 13, 2019 3.390 3.540 3.210 3.350 7,475 -0.09(-2.62%)
May 10, 2019 3.380 3.450 3.320 3.440 14,600 +0.07(+2.17%)
May 09, 2019 3.367 3.367 3.367 3.367 405 +0.00(+0.00%)
May 08, 2019 3.330 3.367 3.330 3.367 354 -0.13(-3.67%)
May 07, 2019 3.470 3.500 3.400 3.495 8,151 -0.08(-2.37%)
May 06, 2019 3.646 3.650 3.485 3.580 24,861 -0.07(-1.92%)
May 03, 2019 3.556 3.650 3.556 3.650 700 +0.05(+1.39%)
May 02, 2019 3.700 3.700 3.600 3.600 3,600 -0.10(-2.70%)
May 01, 2019 3.680 3.760 3.650 3.700 10,357 -0.13(-3.39%)
Apr 30, 2019 3.670 3.830 3.670 3.830 934 +0.08(+2.13%)
Apr 29, 2019 3.660 3.750 3.660 3.750 3,110 +0.02(+0.54%)
Apr 26, 2019 3.700 3.750 3.650 3.730 9,300 -0.11(-2.86%)
Apr 25, 2019 3.840 3.840 3.840 3.840 150 +0.16(+4.35%)
Apr 24, 2019 3.750 3.750 3.680 3.680 3,854 -0.13(-3.45%)
Apr 23, 2019 3.730 3.812 3.704 3.812 3,108 +0.08(+2.19%)
Apr 22, 2019 3.840 3.840 3.720 3.730 6,079 +0.02(+0.52%)
Apr 18, 2019 3.750 3.860 3.650 3.711 11,900 -0.09(-2.36%)
Apr 17, 2019 3.880 3.900 3.760 3.800 14,676 -0.18(-4.52%)
Apr 16, 2019 4.020 4.030 3.920 3.980 26,693 -0.05(-1.30%)
Apr 15, 2019 4.130 4.130 4.000 4.033 18,645 +0.05(+1.16%)
Apr 12, 2019 3.869 4.170 3.851 3.986 20,000 +0.03(+0.67%)
Apr 11, 2019 4.000 4.020 3.960 3.960 7,300 -0.07(-1.74%)
Apr 10, 2019 3.987 4.050 3.987 4.030 4,699 +0.11(+2.81%)
Apr 09, 2019 4.000 4.000 3.920 3.920 10,938 +0.00(+0.00%)
Apr 08, 2019 4.100 4.100 3.820 3.920 23,282 -0.18(-4.39%)
Apr 05, 2019 3.950 4.330 3.869 4.100 53,900 +0.21(+5.40%)
Apr 04, 2019 3.860 3.977 3.850 3.890 15,589 -0.02(-0.51%)
Apr 03, 2019 4.020 4.280 3.850 3.910 30,651 -0.09(-2.25%)
Apr 02, 2019 3.920 4.180 3.920 4.000 18,800 -0.00(-0.00%)
Apr 01, 2019 4.000 4.160 3.890 4.000 15,653 +0.15(+3.90%)
Mar 29, 2019 4.220 4.220 3.850 3.850 15,800 -0.02(-0.52%)
Mar 28, 2019 4.050 4.060 3.850 3.870 41,343 -0.18(-4.44%)
Mar 27, 2019 4.091 4.176 4.050 4.050 2,223 -0.05(-1.22%)
Mar 26, 2019 4.170 4.260 4.032 4.100 37,568 -0.10(-2.38%)
Mar 25, 2019 4.070 4.200 3.960 4.200 26,321 +0.13(+3.19%)
Mar 22, 2019 4.154 4.320 3.947 4.070 27,300 -0.08(-1.93%)
Mar 21, 2019 3.878 4.319 3.878 4.150 26,261 -0.10(-2.35%)
Mar 20, 2019 4.200 4.641 3.870 4.250 98,840 +0.10(+2.41%)
Mar 19, 2019 3.200 4.240 3.053 4.150 160,284 +0.89(+27.30%)
Mar 18, 2019 3.340 3.397 3.260 3.260 10,426 -0.02(-0.61%)
Mar 15, 2019 3.010 3.600 3.010 3.280 29,300 +0.27(+8.97%)
Mar 14, 2019 2.860 3.050 2.860 3.010 6,179 +0.03(+1.01%)
Mar 13, 2019 2.880 2.980 2.880 2.980 618 -0.03(-1.00%)
Mar 12, 2019 2.880 3.010 2.877 3.010 4,392 +0.15(+5.09%)
Mar 11, 2019 2.920 3.050 2.810 2.864 7,206 -0.09(-2.91%)
Mar 08, 2019 2.790 3.070 2.790 2.950 13,100 -0.05(-1.66%)
Mar 07, 2019 3.000 3.000 3.000 3.000 1,203 -0.00(-0.00%)
Mar 06, 2019 3.110 3.200 2.660 3.000 36,042 -0.10(-3.23%)
Mar 05, 2019 3.500 3.500 3.100 3.100 6,424 -0.30(-8.80%)
Mar 04, 2019 3.890 3.890 3.320 3.399 74,090 -0.03(-0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.