Alarmcom Holdings Inc (3RL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.840336134454 | 59.5 | 60 | 59 | 45 | 59.41111111 | DE |
| 4 | -0.5 | -0.840336134454 | 59.5 | 60 | 58 | 129 | 58.39473684 | DE |
| 12 | 9.2 | 18.4738955823 | 49.8 | 65.5 | 49 | 228 | 58.19027473 | DE |
| 26 | -3 | -4.83870967742 | 62 | 66 | 46.8 | 221 | 55.1288899 | DE |
| 52 | 1.5 | 2.60869565217 | 57.5 | 71.5 | 46.8 | 461 | 65.01297931 | DE |
| 156 | 5 | 9.25925925926 | 54 | 71.5 | 46.8 | 376 | 64.4414215 | DE |
| 260 | 5 | 9.25925925926 | 54 | 71.5 | 46.8 | 376 | 64.4414215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 59 | -0.5 | -0.84 | 59 | 59 | 59 | 70 |
| 1737494820 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 19 |
| 1737408420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1737149220 | 60 | 1.5 | 2.56 | 59.5 | 60 | 59.5 | 46 |
| 1737062820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1736976420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1736890020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 376 |
| 1736803620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1736544420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1736458020 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 16 |
| 1736371620 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1736285220 | 58 | 0 | 0.00 | 58 | 58 | 58 | 155 |
| 1736198820 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 193 |
| 1735939620 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58 | 217 |
| 1735853220 | 58 | -1.5 | -2.52 | 58.5 | 59 | 58 | 190 |
| 1735594020 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 10 |
| 1735334820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1734989220 | 60 | -1.5 | -2.44 | 60 | 60 | 60 | 42 |
| 1734730020 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 34 |
| 1734643620 | 61.5 | -0.5 | -0.81 | 62.5 | 62.5 | 61.5 | 189 |
| 1734557220 | 62 | -2 | -3.13 | 65 | 65 | 62 | 82 |
| 1734470820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1734384420 | 64 | 1 | 1.59 | 64 | 64 | 64 | 157 |
| 1734125220 | 63 | -1 | -1.56 | 64 | 64 | 63 | 101 |
| 1734038820 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 63.5 | 195 |
| 1733952420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1733866020 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1733779620 | 64.5 | 0 | 0.00 | 65 | 65 | 64.5 | 569 |
| 1733520420 | 64.5 | 0 | 0.00 | 64 | 65 | 64 | 887 |
| 1733434020 | 64.5 | -1 | -1.53 | 65 | 65 | 64.5 | 155 |
| 1733347620 | 65.5 | 4 | 6.50 | 65 | 65.5 | 65 | 31 |
| 1733261220 | 61.5 | 0 | 0.00 | 61.5 | 62 | 61.5 | 229 |
| 1733174820 | 61.5 | 0 | 0.00 | 61.5 | 62.5 | 61 | 748 |
| 1732915620 | 61.5 | 0.5 | 0.82 | 61 | 61.5 | 61 | 207 |
| 1732829220 | 61 | 0 | 0.00 | 61 | 61 | 61 | 28 |
| 1732742820 | 61 | -0.5 | -0.81 | 61 | 61 | 61 | 8 |
| 1732656420 | 61.5 | 3.5 | 6.03 | 61.5 | 61.5 | 61.5 | 112 |
| 1732570020 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1732310820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1732224420 | 58 | 1 | 1.75 | 58 | 58 | 58 | 355 |
| 1732138020 | 57 | 2 | 3.64 | 57 | 57 | 57 | 2 |
| 1732051620 | 55 | -2 | -3.51 | 56 | 56 | 55 | 605 |
| 1731965220 | 57 | 0 | 0.00 | 57 | 57 | 57 | 24 |
| 1731705960 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1731619560 | 57 | -0.5 | -0.87 | 57.5 | 57.5 | 57 | 72 |
| 1731533220 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1731446820 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 15 |
| 1731360420 | 57.5 | -0.5 | -0.86 | 59.5 | 60.5 | 57.5 | 657 |
| 1731101220 | 58 | 4.5 | 8.41 | 58 | 59 | 58 | 126 |
| 1731014760 | 53.5 | 0 | 0.00 | 54 | 54 | 53.5 | 662 |
| 1730928360 | 53.5 | 3.5 | 7.00 | 53 | 53.5 | 53 | 18 |
| 1730841960 | 50 | 0.4 | 0.81 | 51 | 51 | 50 | 651 |
| 1730755560 | 49.6 | 0.6 | 1.22 | 49.6 | 49.6 | 49.6 | 340 |
| 1730496360 | 49 | -1.5 | -2.97 | 49.8 | 49.8 | 49 | 507 |
| 1730409960 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1730323560 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 94 |
| 1730237160 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 14 |
| 1730150760 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 20 |
| 1729888020 | 50.5 | 0.5 | 1.00 | 49.8 | 50.5 | 49.8 | 18 |
| 1729801560 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1729715160 | 50 | 0.8 | 1.63 | 50 | 50.5 | 50 | 355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
