RealD Stock Price History, RLD Historical Prices

Add to My Stocks
$11 $0.02 (0.18%) RLD stock closing price Mar 22, 2016 (Closing)

The 10 year data of RealD stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with RealD price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $15.58 on Jun 11, 2013 as seen from RealD stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-22 10.97 11 10.96 11 1,675,733 - 3.32
2016-03-21 10.95 10.99 10.95 10.98 917,829 - 3.32
2016-03-18 10.97 10.97 10.94 10.95 685,724 - 3.31
2016-03-17 10.95 10.97 10.94 10.95 976,441 - 3.31
2016-03-16 10.94 10.95 10.94 10.95 482,729 - 3.31
2016-03-15 10.95 10.96 10.94 10.95 256,309 - 3.31
2016-03-14 10.94 10.97 10.92 10.95 203,322 - 3.31
2016-03-11 10.94 10.95 10.92 10.94 1,377,275 - 3.31
2016-03-10 10.9 10.93 10.9 10.9 1,710,675 - 3.29
2016-03-09 10.93 10.93 10.89 10.9 492,121 - 3.29
2016-03-08 10.89 10.92 10.89 10.9 1,555,944 - 3.29
2016-03-07 10.89 10.94 10.89 10.89 529,754 - 3.29
2016-03-04 10.89 10.95 10.87 10.89 685,535 - 3.29
2016-03-03 10.87 10.9 10.87 10.89 290,995 - 3.29
2016-03-02 10.86 10.93 10.85 10.89 280,345 - 3.29
2016-03-01 10.83 11.02 10.81 10.86 667,722 - 3.28
2016-02-29 10.8 10.82 10.79 10.8 722,382 - 3.26
2016-02-26 10.8 10.82 10.78 10.79 1,021,466 - 3.26
2016-02-25 10.8 10.82 10.78 10.8 1,144,939 - 3.26
2016-02-24 10.74 10.9 10.74 10.8 1,326,536 - 3.26
2016-02-23 10.69 10.77 10.68 10.76 359,671 - 3.25
2016-02-22 10.7 10.78 10.66 10.68 394,050 - 3.23
2016-02-19 10.63 10.69 10.58 10.66 295,446 - 3.22
2016-02-18 10.61 10.66 10.56 10.63 548,777 - 3.21
2016-02-17 10.58 10.65 10.53 10.62 435,524 - 3.21
2016-02-16 10.55 10.59 10.47 10.57 642,798 - 3.19
2016-02-15 0 0 0 10.5 0 - -
2016-02-12 10.53 10.6 10.48 10.5 362,420 - 3.17
2016-02-11 10.44 10.56 10.42 10.47 1,090,996 - 3.16
2016-02-10 10.5 10.57 10.5 10.52 468,777 - 3.18
2016-02-09 10.39 10.5 10.38 10.44 660,263 - 3.16
2016-02-08 10.43 10.48 10.39 10.44 443,780 - 3.16
2016-02-05 10.43 10.46 10.41 10.41 699,149 - 3.15
2016-02-04 10.34 10.48 10.34 10.46 306,593 - 3.16
2016-02-03 10.32 10.41 10.28 10.39 391,526 - 3.14
2016-02-02 10.27 10.37 10.27 10.32 417,673 - 3.12
2016-02-01 10.35 10.4 10.31 10.37 1,052,953 - 3.49
2016-01-29 10.3 10.39 10.29 10.39 2,279,473 - 3.49
2016-01-28 10.24 10.47 10.19 10.28 1,236,990 - 3.46
2016-01-27 10.19 10.46 10.17 10.18 1,193,389 - 3.42
2016-01-26 10.4 10.42 10.15 10.15 2,672,042 - 3.41
2016-01-25 10.46 10.51 10.31 10.32 1,097,156 - 3.47
2016-01-22 10.52 10.61 10.45 10.47 1,020,654 - 3.52
2016-01-21 10.5 10.59 10.35 10.47 591,447 - 3.52
2016-01-20 10.49 10.55 10.44 10.51 1,112,465 - 3.53
2016-01-19 10.6 10.65 10.51 10.58 630,340 - 3.56
2016-01-18 0 0 0 10.63 0 - -
2016-01-15 10.26 10.66 10.23 10.63 546,636 - 3.57
2016-01-14 10.3 10.5 10.29 10.41 222,235 - 3.5
2016-01-13 10.36 10.45 10.25 10.34 327,750 - 3.48
2016-01-12 10.3 10.36 10.27 10.34 237,492 - 3.48
2016-01-11 10.32 10.37 10.24 10.27 206,600 - 3.45
2016-01-08 10.38 10.39 10.25 10.28 260,878 - 3.46
2016-01-07 10.35 10.42 10.3 10.35 244,953 - 3.48
2016-01-06 10.46 10.52 10.39 10.4 359,523 - 3.5
2016-01-05 10.5 10.52 10.41 10.44 149,795 - 3.51
2016-01-04 10.48 10.57 10.37 10.49 337,679 - 3.53
2016-01-01 0 0 0 10.55 0 - -
2015-12-31 10.5 10.61 10.46 10.55 242,121 - 3.55
2015-12-30 10.44 10.53 10.44 10.48 183,932 - 3.52
2015-12-29 10.42 10.46 10.32 10.42 118,552 - 3.5
2015-12-28 10.33 10.42 10.24 10.38 283,086 - 3.49
2015-12-25 0 0 0 10.36 0 - -
2015-12-24 10.44 10.47 10.32 10.36 219,616 - 3.48
2015-12-23 10.39 10.49 10.35 10.45 476,104 - 3.51
2015-12-22 10.35 10.4 10.3 10.35 339,327 - 3.48
2015-12-21 10.29 10.38 10.26 10.35 177,225 - 3.48
2015-12-18 10.29 10.31 10.11 10.24 377,438 - 3.44
2015-12-17 10.31 10.36 10.24 10.27 409,885 - 3.45
2015-12-16 10.4 10.42 10.15 10.26 419,209 - 3.45
2015-12-15 10.36 10.43 10.28 10.33 219,232 - 3.47
2015-12-14 10.36 10.38 10.28 10.31 235,914 - 3.47
2015-12-11 10.35 10.53 10.27 10.35 961,004 - 3.48
2015-12-10 10.3 10.5 10.3 10.48 319,629 - 3.52
2015-12-09 10.38 10.44 10.23 10.29 159,737 - 3.46
2015-12-08 10.27 10.47 10.25 10.38 240,559 - 3.49
2015-12-07 10.42 10.5 10.3 10.34 433,421 - 3.48
2015-12-04 10.43 10.46 10.4 10.44 264,346 - 3.51
2015-12-03 10.49 10.51 10.4 10.43 275,236 - 3.51
2015-12-02 10.49 10.51 10.42 10.49 259,548 - 3.53
2015-12-01 10.5 10.54 10.37 10.51 461,688 - 3.53
2015-11-30 10.57 10.57 10.39 10.5 335,448 - 3.53
2015-11-27 10.6 10.6 10.44 10.54 248,366 - 3.54
2015-11-26 0 0 0 10.61 0 - -
2015-11-25 10.66 10.69 10.6 10.61 182,802 - 3.57
2015-11-24 10.66 10.7 10.64 10.67 246,725 - 3.59
2015-11-23 10.64 10.7 10.64 10.68 652,117 - 3.59
2015-11-20 10.72 10.77 10.61 10.63 228,206 - 3.57
2015-11-19 10.7 10.72 10.63 10.7 682,097 - 3.6
Get more Data

RealD Stock History Chart

View RLD PE ratio, PS ratio stocks charts and compare with peers.
RLD Chart
Note: Compare RealD stock price history with the index and industry peers.

RealD Stock Price History: Past 5 years

Max Stock Price15.58Jun 11,2013
Min Stock Price6.41Oct 04,2013
Avg Stock Price10.72

RealD Historical PS ratio: Past 5 years

Max PS Ratio3.98Jun 23,2015
Min PS Ratio1.54Oct 04,2013
Avg PS Ratio2.89

RLD Industry Peers

Company Price Change (%)
Ncc Group Plc (NCCGF)2.650 (0%)
Wandisco Plc (WANSF)15.590 (0%)
Evans & Sutherland (ESCC)10 (0%)
Gopro (GPRO)6.640.37 (5.9%)
Dolby (DLB)65.320.2 (0.31%)
Evans & Sutherland (ESCC)10 (0%)
Ricoh (RICOY)9.130.12 (1.3%)

We provide RealD share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick RealD stock analysis. RealD stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $11 and 1,675,733 shares of RLD were traded on Mar 22, 2016. The average P/S ratio was 2.89 as can be seen from RealD stock history.