RAINMAKER SYSTEMS Historical Stock Price

Below is the stock price history for Rainmaker Systems RMKR. Data is recorded each day for the historical open, high, low, close and volume. The Rainmaker Systems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Rainmaker Systems Historical Stock Price

DateOpenHighLowCloseVolume
2013-06-12 0.43 0.43 0.3902 0.40 4,100
2013-06-11 0.433 0.433 0.433 0.433 200
2013-06-10 0.45 0.45 0.45 0.45 1,000
2013-06-07 0.466 0.466 0.4589 0.46 17,100
2013-06-05 0.45 0.45 0.44 0.44 650
2013-06-04 0.44 0.44 0.43 0.43 950
2013-05-31 0.44 0.44 0.44 0.44 10,300
2013-05-30 0.45 0.45 0.45 0.45 400
2013-05-29 0.50 0.50 0.50 0.50 15,800
2013-05-24 0.49 0.49 0.49 0.49 1,500
2013-05-23 0.49 0.49 0.49 0.49 19,100
2013-05-22 0.4875 0.49 0.4875 0.4875 2,975
2013-05-21 0.51 0.5202 0.51 0.51 8,100
2013-05-17 0.5003 0.5003 0.5003 0.5003 4,900
2013-05-16 0.47 0.47 0.46 0.4601 9,000
2013-05-14 0.51 0.51 0.51 0.51 20,300
2013-05-10 0.55 0.56 0.55 0.56 2,300
2013-05-09 0.56 0.56 0.52 0.52 15,501
2013-05-08 0.54 0.56 0.54 0.56 19,300
2013-05-07 0.54 0.54 0.54 0.54 100
2013-05-06 0.54 0.54 0.54 0.54 1,000
2013-05-03 0.551 0.56 0.551 0.56 4,700
2013-05-02 0.52 0.54 0.52 0.54 15,300
2013-05-01 0.52 0.53 0.48 0.48 5,102
2013-04-30 0.49 0.50 0.485 0.50 14,100
2013-04-29 0.45 0.481 0.4496 0.47 18,866
2013-04-24 0.43 0.43 0.43 0.43 2,200
2013-04-18 0.42 0.42 0.42 0.42 1,000
2013-04-17 0.421 0.421 0.42 0.42 21,700
2013-04-12 0.4297 0.4297 0.42 0.42 2,200

» More Rainmaker Systems Stock Price History

To see other companies like Rainmaker Systems (RMKR), view our stock market today for news, and other data.