RESVERLOGIX Stock Price History | Historical RVX Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	3.630	3.630	3.450	3.560	85,861	-0.07(-1.93%)
May 23, 2013	3.680	3.680	3.560	3.630	156,074	+0.02(+0.55%)
May 22, 2013	3.720	3.730	3.560	3.610	72,958	-0.04(-1.10%)
May 21, 2013	3.700	3.830	3.600	3.650	340,592	-0.15(-3.95%)
May 17, 2013		3.800	3.800	3.800	0	+0.09(+2.43%)
May 16, 2013	3.790	3.800	3.700	3.710	117,967	-0.08(-2.11%)
May 15, 2013	3.630	3.790	3.620	3.790	202,292	+0.12(+3.27%)
May 13, 2013	3.600	3.670	3.480	3.670	51,171	+0.07(+1.94%)
May 10, 2013	3.490	3.600	3.450	3.600	142,424	+0.13(+3.75%)
May 09, 2013	3.670	3.670	3.470	3.470	125,048	-0.20(-5.45%)
May 08, 2013	3.690	3.750	3.670	3.670	95,826	+0.02(+0.55%)
May 07, 2013	3.640	3.820	3.610	3.650	76,557	+0.01(+0.27%)
May 06, 2013	3.480	3.730	3.420	3.640	136,182	+0.16(+4.60%)
May 03, 2013	3.720	3.790	3.450	3.480	279,743	-0.24(-6.45%)
May 02, 2013	3.350	3.720	3.300	3.720	218,590	+0.45(+13.76%)
May 01, 2013	3.370	3.370	3.200	3.270	65,398	-0.10(-2.97%)
Apr 30, 2013	3.440	3.550	3.340	3.370	275,107	-0.03(-0.88%)
Apr 29, 2013	3.200	3.400	3.200	3.400	148,648	+0.21(+6.58%)
Apr 26, 2013	3.140	3.190	3.110	3.190	67,648	+0.09(+2.90%)
Apr 25, 2013	3.050	3.150	3.050	3.100	111,428	+0.10(+3.33%)
Apr 24, 2013	3.090	3.160	2.970	3.000	96,573	+0.05(+1.69%)
Apr 23, 2013	2.770	2.950	2.770	2.950	54,601	+0.14(+4.98%)
Apr 22, 2013	2.700	2.930	2.680	2.810	207,901	+0.13(+4.85%)
Apr 19, 2013	2.700	2.850	2.670	2.680	183,547	-0.01(-0.37%)
Apr 18, 2013	2.770	2.900	2.690	2.690	178,910	+0.02(+0.75%)
Apr 17, 2013	2.830	2.850	2.650	2.670	159,876	-0.18(-6.32%)
Apr 16, 2013	2.980	2.980	2.820	2.850	186,458	-0.05(-1.72%)
Apr 15, 2013	2.930	2.970	2.860	2.900	140,790	-0.08(-2.68%)
Apr 12, 2013	3.130	3.140	2.950	2.980	99,397	-0.16(-5.10%)
Apr 11, 2013	3.160	3.160	3.110	3.140	110,275	+0.01(+0.32%)
Apr 10, 2013	3.120	3.250	3.090	3.130	144,341	-0.02(-0.63%)
Apr 09, 2013	3.200	3.220	3.050	3.150	127,408	+0.01(+0.32%)
Apr 08, 2013	3.390	3.490	2.790	3.140	602,735	-0.11(-3.38%)
Apr 05, 2013	3.150	3.260	3.120	3.250	282,368	+0.15(+4.84%)
Apr 04, 2013	3.000	3.180	2.980	3.100	177,008	+0.09(+2.99%)
Apr 03, 2013	2.880	3.090	2.880	3.010	278,146	+0.16(+5.61%)
Apr 02, 2013	2.790	2.870	2.710	2.850	155,760	+0.10(+3.64%)
Apr 01, 2013	2.780	2.950	2.750	2.750	263,841	+0.01(+0.36%)
Mar 28, 2013		2.740	2.740	2.740	0	+0.11(+4.18%)
Mar 27, 2013	2.620	2.630	2.620	2.630	39,737	+0.00(+0.00%)
Mar 26, 2013	2.630	2.630	2.610	2.630	65,279	+0.01(+0.38%)
Mar 25, 2013	2.630	2.690	2.620	2.620	57,956	-0.04(-1.50%)
Mar 22, 2013	2.650	2.700	2.650	2.660	41,150	-0.06(-2.21%)
Mar 21, 2013	2.660	2.720	2.640	2.720	19,080	+0.03(+1.12%)
Mar 20, 2013	2.700	2.730	2.610	2.690	31,645	+0.04(+1.51%)
Mar 19, 2013	2.690	2.750	2.650	2.650	37,175	-0.10(-3.64%)
Mar 18, 2013	2.720	2.750	2.700	2.750	30,649	+0.07(+2.61%)
Mar 15, 2013	2.720	2.730	2.680	2.680	14,425	-0.06(-2.19%)
Mar 14, 2013	2.650	2.760	2.650	2.740	40,205	+0.10(+3.79%)
Mar 13, 2013	2.660	2.790	2.640	2.640	23,975	-0.05(-1.86%)
Mar 12, 2013	2.630	2.690	2.560	2.690	7,856	+0.03(+1.13%)
Mar 11, 2013	2.650	2.700	2.610	2.660	74,330	-0.04(-1.48%)
Mar 08, 2013	2.580	2.700	2.580	2.700	26,630	+0.03(+1.12%)
Mar 07, 2013	2.650	2.700	2.600	2.670	35,902	+0.02(+0.75%)
Mar 06, 2013	2.750	2.750	2.630	2.650	22,527	-0.13(-4.68%)
Mar 05, 2013	2.830	2.830	2.750	2.780	52,829	-0.02(-0.71%)
Mar 04, 2013	2.700	2.840	2.700	2.800	147,954	+0.15(+5.66%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates