Research Report
Hotstocked.com has a complete research report available for RNIN stock.
Download RNIN report.
Research Report
Get the full report for FREE
| Date: | Aug 13, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download RNIN report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Wireless Ronin Technologies, Inc (RNIN)
|
|
| Historical Data for Wireless Ronin Technologies Inc. (RNIN) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/6/09 |
2.99 |
3.00 |
2.85 |
2.89 |
170,454 |
-0.12 |
-3.99% |
2.89 |
| 11/5/09 |
3.12 |
3.24 |
2.81 |
3.01 |
480,886 |
-0.30 |
-9.06% |
3.01 |
| 11/4/09 |
3.10 |
3.49 |
3.05 |
3.31 |
33,092 |
0.25 |
8.17% |
3.31 |
| 11/3/09 |
3.17 |
3.22 |
2.90 |
3.06 |
52,391 |
-0.16 |
-4.97% |
3.06 |
| 11/2/09 |
3.46 |
3.46 |
3.14 |
3.22 |
57,294 |
-0.07 |
-2.13% |
3.22 |
| 10/30/09 |
3.33 |
3.62 |
3.25 |
3.29 |
43,907 |
0.02 |
0.61% |
3.29 |
| 10/29/09 |
3.20 |
3.33 |
3.20 |
3.27 |
15,894 |
0.10 |
3.15% |
3.27 |
| 10/28/09 |
3.59 |
3.59 |
3.17 |
3.17 |
31,632 |
-0.43 |
-11.94% |
3.17 |
| 10/27/09 |
3.69 |
3.69 |
3.51 |
3.60 |
41,639 |
-0.03 |
-0.83% |
3.60 |
| 10/26/09 |
3.42 |
3.63 |
3.42 |
3.63 |
18,537 |
0.2401 |
7.08% |
3.63 |
| 10/23/09 |
3.49 |
3.57 |
3.35 |
3.3899 |
46,360 |
-0.1001 |
-2.87% |
3.3899 |
| 10/22/09 |
3.21 |
3.49 |
3.15 |
3.49 |
39,936 |
0.33 |
10.44% |
3.49 |
| 10/21/09 |
3.56 |
3.58 |
3.10 |
3.16 |
86,799 |
-0.40 |
-11.24% |
3.16 |
| 10/20/09 |
3.56 |
3.5894 |
3.53 |
3.56 |
7,540 |
-0.04 |
-1.11% |
3.56 |
| 10/19/09 |
3.80 |
3.80 |
3.57 |
3.60 |
40,419 |
-0.18 |
-4.76% |
3.60 |
| 10/16/09 |
3.95 |
3.95 |
3.78 |
3.78 |
9,950 |
-0.16 |
-4.06% |
3.78 |
| 10/15/09 |
3.77 |
3.94 |
3.77 |
3.94 |
38,119 |
0.088 |
2.28% |
3.94 |
| 10/14/09 |
3.87 |
4.07 |
3.79 |
3.852 |
114,885 |
0.042 |
1.10% |
3.852 |
| 10/13/09 |
3.82 |
3.93 |
3.81 |
3.81 |
57,760 |
-0.02 |
-0.52% |
3.81 |
| 10/12/09 |
3.88 |
4.10 |
3.76 |
3.83 |
107,029 |
-0.16 |
-4.01% |
3.83 |
| 10/9/09 |
3.63 |
4.17 |
3.57 |
3.99 |
64,223 |
0.31 |
8.42% |
3.99 |
| 10/8/09 |
3.65 |
3.71 |
3.60 |
3.68 |
31,385 |
0.03 |
0.82% |
3.68 |
| 10/7/09 |
3.59 |
3.66 |
3.53 |
3.65 |
12,208 |
0.00 |
0.00% |
3.65 |
| 10/6/09 |
3.40 |
3.66 |
3.40 |
3.65 |
43,364 |
0.26 |
7.67% |
3.65 |
| 10/5/09 |
3.24 |
3.42 |
3.22 |
3.39 |
12,195 |
0.16 |
4.95% |
3.39 |
| 10/2/09 |
3.44 |
3.44 |
3.22 |
3.23 |
24,551 |
-0.28 |
-7.98% |
3.23 |
| 10/1/09 |
3.52 |
3.53 |
3.4105 |
3.51 |
29,338 |
-0.04 |
-1.13% |
3.51 |
| 9/30/09 |
3.49 |
3.60 |
3.40 |
3.55 |
27,080 |
0.0201 |
0.57% |
3.55 |
| 9/29/09 |
3.56 |
3.58 |
3.41 |
3.5299 |
16,750 |
-0.07 |
-1.94% |
3.5299 |
| 9/28/09 |
3.65 |
3.68 |
3.589 |
3.5999 |
7,585 |
-0.0201 |
-0.56% |
3.5999 |
| 9/25/09 |
3.38 |
3.68 |
3.36 |
3.62 |
89,850 |
0.22 |
6.47% |
3.62 |
| 9/24/09 |
3.65 |
3.66 |
3.35 |
3.40 |
35,155 |
-0.28 |
-7.61% |
3.40 |
| 9/23/09 |
3.75 |
3.78 |
3.60 |
3.68 |
46,620 |
-0.10 |
-2.65% |
3.68 |
| 9/22/09 |
3.75 |
3.78 |
3.71 |
3.78 |
76,096 |
0.05 |
1.34% |
3.78 |
| 9/21/09 |
3.88 |
3.88 |
3.70 |
3.73 |
42,621 |
-0.21 |
-5.33% |
3.73 |
| 9/18/09 |
4.04 |
4.06 |
3.90 |
3.94 |
81,454 |
-0.09 |
-2.23% |
3.94 |
| 9/17/09 |
4.09 |
4.10 |
3.87 |
4.03 |
107,394 |
-0.0401 |
-0.99% |
4.03 |
| 9/16/09 |
4.03 |
4.11 |
4.00 |
4.0701 |
114,108 |
0.1201 |
3.04% |
4.0701 |
| 9/15/09 |
3.93 |
4.12 |
3.93 |
3.95 |
95,180 |
0.0699 |
1.80% |
3.95 |
| 9/14/09 |
3.86 |
3.92 |
3.86 |
3.8801 |
10,350 |
0.0201 |
0.52% |
3.8801 |
| 9/11/09 |
3.85 |
3.93 |
3.85 |
3.86 |
45,777 |
0.01 |
0.26% |
3.86 |
| 9/10/09 |
3.73 |
3.86 |
3.73 |
3.85 |
57,650 |
0.12 |
3.22% |
3.85 |
| 9/9/09 |
3.72 |
3.84 |
3.60 |
3.73 |
51,116 |
-0.0928 |
-2.43% |
3.73 |
| 9/8/09 |
3.70 |
3.9399 |
3.70 |
3.8228 |
88,894 |
0.1228 |
3.32% |
3.8228 |
| 9/4/09 |
3.54 |
3.75 |
3.50 |
3.70 |
69,440 |
0.16 |
4.52% |
3.70 |
| 9/3/09 |
3.43 |
3.6299 |
3.3421 |
3.54 |
106,661 |
0.12 |
3.51% |
3.54 |
| 9/2/09 |
3.32 |
3.43 |
3.1801 |
3.42 |
76,915 |
0.00 |
0.00% |
3.42 |
| 9/1/09 |
3.20 |
3.45 |
3.1601 |
3.42 |
58,495 |
0.22 |
6.88% |
3.42 |
| 8/31/09 |
3.03 |
3.2801 |
3.03 |
3.20 |
85,527 |
0.07 |
2.24% |
3.20 |
| 8/28/09 |
3.28 |
3.30 |
3.00 |
3.13 |
75,406 |
-0.07 |
-2.19% |
3.13 |
| 8/27/09 |
3.17 |
3.32 |
3.16 |
3.20 |
566,226 |
0.07 |
2.24% |
3.20 |
| 8/26/09 |
3.0399 |
3.20 |
2.9725 |
3.13 |
186,768 |
0.13 |
4.33% |
3.13 |
| 8/25/09 |
3.0301 |
3.11 |
2.98 |
3.00 |
159,185 |
-0.03 |
-0.99% |
3.00 |
| 8/24/09 |
3.05 |
3.30 |
2.95 |
3.03 |
416,098 |
0.03 |
1.00% |
3.03 |
| 8/21/09 |
2.75 |
3.98 |
2.75 |
3.00 |
1,473,644 |
0.60 |
25.00% |
3.00 |
| 8/20/09 |
2.20 |
2.61 |
2.20 |
2.40 |
36,665 |
0.21 |
9.59% |
2.40 |
| 8/19/09 |
2.50 |
2.50 |
2.04 |
2.19 |
25,112 |
-0.31 |
-12.40% |
2.19 |
| 8/18/09 |
2.5001 |
2.51 |
2.35 |
2.50 |
21,151 |
-0.1299 |
-4.94% |
2.50 |
| 8/17/09 |
2.63 |
2.63 |
2.51 |
2.6299 |
10,435 |
0.0099 |
0.38% |
2.6299 |
| 8/14/09 |
2.62 |
2.65 |
2.61 |
2.62 |
17,400 |
-0.12 |
-4.38% |
2.62 |
| 8/13/09 |
2.70 |
2.80 |
2.59 |
2.74 |
13,239 |
-0.01 |
-0.36% |
2.74 |
| 8/12/09 |
2.79 |
2.80 |
2.7465 |
2.75 |
3,355 |
0.01 |
0.36% |
2.75 |
| 8/11/09 |
2.70 |
2.78 |
2.70 |
2.74 |
19,563 |
0.00 |
0.00% |
2.74 |
| 8/10/09 |
2.70 |
2.87 |
2.70 |
2.74 |
51,138 |
-0.01 |
-0.36% |
2.74 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
