Historical Stock Prices

RBCC 
$2
*  
-0.75
-27.27 %
Get RBCC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RBCC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 2.66 2.89 1.63 2 76,611
07/30/2015 3.22 3.22 2.61 2.75 59,855
07/29/2015 2.72 3.49 2.72 3.23 75,883
07/28/2015 3.51 3.69 2.15 2.85 66,549
07/27/2015 6.16 6.255 3.26 3.65 134,125
07/24/2015 5.6 7.65 5.36 6.28 246,140
07/23/2015 4.6 5.6 4.46 5.48 451,050
07/22/2015 4.4 4.75 3.95 4.5 185,530
07/21/2015 3.55 4.01 3.5 3.7 134,301
07/20/2015 3.155 4.24 3.02 3.5 82,628
07/17/2015 2.11 3.89 2.1095 3.01 114,241
07/16/2015 2.1 2.11 1.9 2.1 29,644
07/15/2015 1.85 2.1 1.85 1.85 16,183
07/14/2015 2.3 2.3 1.85 1.85 9,929
07/13/2015 1.93 2.25 1.89 2.15 16,428
07/10/2015 0.95 1.5 0.95 1.5 4,405
07/09/2015 0.65 0.95 0.65 0.95 14,209
07/08/2015 0.43 0.43 0.43 0.43 1,225
07/07/2015 0.68 0.68 0.68 0.68 00
07/06/2015 0.57 0.68 0.52 0.68 2,502
07/02/2015 0.53 0.889 0.53 0.715 2,301
07/01/2015 0.5101 0.52 0.5101 0.52 587
06/30/2015 0.52 0.889 0.52 0.889 2,124
06/29/2015 0.51 0.51 0.51 0.51 150
06/26/2015 0.52 0.52 0.52 0.52 1,882
06/25/2015 0.5104 0.52 0.5104 0.52 3,826
06/24/2015 0.5103 0.5482 0.5103 0.5482 560
06/23/2015 0.73 0.73 0.73 0.73 00
06/22/2015 0.73 0.73 0.73 0.73 00
06/19/2015 0.73 0.73 0.73 0.73 00
06/18/2015 0.73 0.73 0.73 0.73 00
06/17/2015 0.89 0.89 0.73 0.73 1,121
06/16/2015 0.51 0.951 0.51 0.9 1,694
06/15/2015 0.51 0.51 0.51 0.51 1,251
06/12/2015 0.875 0.8751 0.875 0.875 3,931
06/11/2015 0.65 0.875 0.65 0.875 3,518
06/10/2015 0.585 0.585 0.585 0.585 00
06/09/2015 0.585 0.585 0.585 0.585 00
06/08/2015 0.585 0.585 0.585 0.585 1,000
06/05/2015 0.585 0.585 0.585 0.585 00
06/04/2015 0.585 0.585 0.585 0.585 1,000
06/03/2015 0.5899 0.5899 0.5899 0.5899 900
06/02/2015 0.6 0.6 0.59 0.59 2,000
06/01/2015 0.51 0.51 0.51 0.51 1,130
05/29/2015 0.49 0.88 0.1 0.49 00
05/28/2015 0.92 0.92 0.81 0.81 1,302
05/27/2015 0.87 0.87 0.86 0.86 510
05/26/2015 1 1 0.86 0.86 1,251
05/22/2015 0.86 0.86 0.86 0.86 100
05/21/2015 0.72 0.72 0.72 0.72 00
05/20/2015 0.72 0.72 0.72 0.72 120
05/19/2015 0.91 0.91 0.91 0.91 02
05/18/2015 1.1 1.1 0.91 0.91 403
05/15/2015 0.99 1 0.97 1 1,406
05/14/2015 0.97 0.97 0.97 0.97 50
05/13/2015 0.93 0.97 0.93 0.97 1,453
05/12/2015 0.98 0.98 0.98 0.98 45
05/11/2015 0.71 0.85 0.71 0.85 992
05/08/2015 0.91 0.91 0.7 0.71 1,325
05/07/2015 0.8 0.8 0.8 0.8 74
05/06/2015 0.8 0.8 0.8 0.8 20
05/05/2015 0.75 0.92 0.75 0.86 3,828
05/04/2015 0.75 0.75 0.75 0.75 00
05/01/2015 0.75 0.75 0.75 0.75 05
04/30/2015 1 1 0.75 0.75 720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?