End of day Prices (full format), 150 Days for (RRT) RECORD REALTY
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.6396000000000001 |
2007-Apr-23 Mon
| 0.875
| 0.875
| 0.87
| 0.87
| 260,445
| ###
| 35.9
| 35.9
| 0.1 |
2007-Apr-20 Fri
| 0.875
| 0.875
| 0.875
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Apr-19 Thu
| 0.87
| 0.875
| 0.87
| 0.87
| 269,283
| 234,949
| 76.6
| 76.6
| 0.1 |
2007-Apr-18 Wed
| 0.87
| 0.875
| 0.87
| 0.875
| 295,945
| ###
| 69.8
| 69.8
| 0.1 |
2007-Apr-17 Tue
| 0.875
| 0.875
| 0.87
| 0.87
|
|
| 42.9
| 42.9
| 0.1 |
2007-Apr-16 Mon
| 0.88
| 0.88
| 0.87
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Apr-13 Fri
| 0.88
| 0.88
| 0.875
| 0.88
| 198,757
| ###
| ###
| ###
| 0.1 |
2007-Apr-12 Thu
| 0.88
| 0.88
| 0.87
| 0.87
|
|
| 22.8
| 22.8
| 0.1 |
2007-Apr-11 Wed
| 0.88
| 0.88
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Apr-10 Tue
| 0.88
| 0.885
| 0.875
| 0.88
| 1,360,322
| 1,197,083
| ###
| ###
| 0.1 |
2007-Apr-05 Thu
| 0.875
| 0.88
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Apr-04 Wed
| 0.88
| 0.88
| 0.875
| 0.88
| 320,820
| ###
| 62.8
| 62.8
| 0.1 |
2007-Apr-03 Tue
| 0.88
| 0.88
| 0.875
| 0.875
|
|
| 27.9
| 27.9
| 0.1 |
2007-Apr-02 Mon
| ###
| 0.88
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Mar-30 Fri
| 0.86
| ###
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2007-Mar-29 Thu
| 0.86
| ###
| 0.86
| 0.86
|
|
| 62.7
| 62.7
| ### |
2007-Mar-28 Wed
| 0.86
| 0.86
| 0.855
| 0.86
|
|
| 71.1
| 71.1
| ### |
2007-Mar-27 Tue
| 0.86
| 0.86
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2007-Mar-26 Mon
| 0.86
| 0.86
| 0.855
| 0.86
| 272,355
| 233,544
| 66.6
| 66.6
| ### |
2007-Mar-23 Fri
| 0.86
| 0.86
| 0.855
| 0.86
| 565,342
| 484,780
| ###
| ###
| ### |
2007-Mar-22 Thu
| 0.86
| ###
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| 0.845
| 0.86
| 0.845
| 0.855
| 901,188
| ###
| ###
| ###
| ### |
2007-Mar-20 Tue
| 0.85
| 0.85
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2007-Mar-19 Mon
| 0.855
| 0.855
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2007-Mar-16 Fri
| 0.855
| 0.855
| 0.85
| 0.855
| 890,647
| 759,276
| 67.8
| 67.8
| ### |
2007-Mar-15 Thu
| 0.855
| 0.855
| 0.85
| 0.855
| 888,728
| 757,640
| ###
| ###
| ### |
2007-Mar-14 Wed
| 0.855
| 0.855
| 0.85
| 0.855
| 774,458
| 660,225
| 73.7
| 73.7
| ### |
2007-Mar-13 Tue
| 0.86
| ###
| 0.855
| 0.86
| 1,364,377
| 583,271
| ###
| ###
| ### |
2007-Mar-12 Mon
| 0.86
| ###
| 0.855
| 0.855
|
|
| 26.0
| 26.0
| ### |
2007-Mar-09 Fri
| 0.86
| 0.86
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 0.86
| 0.86
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 0.855
| ###
| 0.855
| 0.855
| 424,687
| 181,553
| ###
| ###
| ### |
2007-Mar-06 Tue
| 0.86
| ###
| 0.855
| 0.855
|
|
| 21.3
| 21.3
| ### |
2007-Mar-05 Mon
| 0.87
| 0.87
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2007-Mar-02 Fri
| 0.88
| 0.89
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-Mar-01 Thu
| ###
| ###
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| 0.87
| 0.87
| 0.84
| 0.86
| 1,509,177
| 1,290,346
| 28.6
| 28.6
| ### |
2007-Feb-27 Tue
| 0.925
| ###
| ###
| ###
| 2,076,355
| 0
| 76.2
| 76.2
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| 0.925
| 0.925
|
|
| 33.8
| 33.8
| ### |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| 0.885
| 0.925
| 1,265,383
| ###
| 38.8
| 38.8
| ### |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 73,140
| 0
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 457,950
| 0
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 96,320
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 0.945
| 0.945
| ###
| ###
| 348,129
| ###
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 251,425
| 0
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 268,250
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 361,971
| 0
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| 0.945
| ###
| 0.945
|
|
| 70.2
| 70.2
| 0.1 |
2007-Jan-29 Mon
| ###
| 0.945
| ###
| 0.945
| 193,143
| ###
| ###
| ###
| 0.1 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 662,927
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 0.945
| ###
| ###
| 0.945
| 309,182
| 0
| ###
| ###
| 0.1 |
2007-Jan-22 Mon
| 0.945
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| 0.955
| 0.955
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| 0.955
| 100,942
| 0
| ###
| ###
| 0.1 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| 0.955
| ###
| 73,954
| ###
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 0.955
| ###
| 0.955
| 0.955
|
|
| 77.0
| 77.0
| 0.1 |
2007-Jan-09 Tue
| ###
| ###
| 0.955
| 0.955
| 110,182
| ###
| ###
| ###
| 0.1 |
2007-Jan-08 Mon
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| 0.955
| 0.955
| 129,551
| ###
| 33.0
| 33.0
| 0.1 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 136,481
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 13,520
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 62,772
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| 0.975
| 0.975
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2006-Dec-15 Fri
| ###
| 0.975
| ###
| 0.975
| 377,079
| 183,826
| ###
| ###
| ### |
2006-Dec-14 Thu
| ###
| ###
| 0.955
| ###
| 156,922
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 566,488
| 0
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 163,078
| 0
| 32.3
| 32.3
| 0.0 |
2006-Dec-11 Mon
| 0.955
| ###
| 0.955
| ###
| 135,125
| 64,522
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 0.955
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| ###
| ###
| ###
| 0.955
|
|
| 26.2
| 26.2
| 0.1 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,252,384
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 0.945
| 0.945
| ###
| ###
| 213,854
| 101,046
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| 0.945
| ###
| ###
| 613,472
| ###
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 0.945
| 0.945
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-Nov-30 Thu
| 0.945
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Nov-29 Wed
| ###
| 0.945
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 82,474
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 113,247
| 0
| 28.4
| 28.4
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 334,420
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 0.925
| ###
| 0.925
| ###
| 392,758
| 181,650
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| 0.925
| ###
| ###
| ###
| 175,243
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| 0.925
|
|
| 27.9
| 27.9
| ### |
2006-Nov-16 Thu
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| 0.925
| ###
| 76,780
| ###
| 68.4
| 68.4
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 271,171
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| 0.945
| ###
| ###
| 239,323
| 113,080
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 0.945
| 0.945
| ###
| 0.945
| 147,850
| 69,859
| 60.9
| 60.9
| 0.1 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| 0.955
| 0.945
| 0.945
|
|
| 28.7
| 28.7
| 0.1 |
2006-Nov-06 Mon
| 0.955
| ###
| ###
| ###
| 875,724
| 0
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 329,553
| 0
| 24.3
| 24.3
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 0.955
| 0.955
|
|
| 27.1
| 27.1
| 0.1 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 197,551
| 0
| 28.4
| 28.4
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 273,324
| 0
| 74.1
| 74.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,683,670
| 0
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,276,982
| 0
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 44,051
| 0
| 66.4
| 66.4
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2006-Oct-10 Tue
| ###
| 0.975
| ###
| 0.975
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| 0.975
| ###
| 0.975
| 358,024
| ###
| 73.7
| 73.7
| ### |
2006-Oct-03 Tue
| ###
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2006-Oct-02 Mon
| ###
| 0.975
| ###
| 0.975
| 417,880
| ###
| ###
| ###
| ### |
2006-Sep-29 Fri
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 0.955
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 0.955
| 0.955
|
|
| 30.8
| 30.8
| 0.1 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 189,278
| 0
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.945
| ###
| 0.945
| ###
| 258,152
| 121,976
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 356,720
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| 0.955
| 284,680
| 0
| 8.9
| 8.9
| 0.1 |
2006-Sep-18 Mon
| ###
| ###
| ###
| 1.085
|
|
| 28.1
| 28.1
| 0.1 |
|