RBCC Historical Stock Prices

RBCC 
$0.0121
*  
-0.0014
-10.37 %
Get RBCC Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
16:00 N/A  0.0147  0.012  0.0121 297,700
03/27/2015 0.0121 0.0147 0.012 0.0121 297,700
03/26/2015 0.0145 0.0155 0.013 0.0135 185,290
03/25/2015 0.0139 0.0165 0.0139 0.0145 108,528
03/24/2015 0.0138 0.015 0.013 0.015 204,400
03/23/2015 0.013 0.014 0.013 0.0139 50,000
03/20/2015 0.015 0.0164 0.013 0.013 201,256
03/19/2015 0.015 0.0165 0.0131 0.0131 105,918
03/18/2015 0.02 0.02 0.0135 0.0136 1,464,933
03/17/2015 0.0152 0.0295 0.0152 0.02 2,569,889
03/16/2015 0.0165 0.0165 0.014 0.014 61,600
03/13/2015 0.015 0.0151 0.014 0.014 87,500
03/12/2015 0.0164 0.0164 0.015 0.015 57,405
03/11/2015 0.016 0.016 0.016 0.016 00
03/10/2015 0.016 0.016 0.016 0.016 22,084
03/09/2015 0.015 0.016 0.015 0.016 44,884
03/06/2015 0.0162 0.0162 0.0151 0.0151 28,000
03/05/2015 0.0162 0.0165 0.0162 0.0162 59,270
03/04/2015 0.0162 0.0163 0.0162 0.0163 4,050
03/03/2015 0.015 0.0163 0.015 0.0163 5,000
03/02/2015 0.0151 0.0151 0.015 0.015 20,254
02/27/2015 0.0152 0.0152 0.0152 0.0152 3,014
02/26/2015 0.0178 0.0178 0.0178 0.0178 2,115
02/25/2015 0.015 0.0168 0.015 0.0168 10,500
02/24/2015 0.015 0.015 0.015 0.015 1,000
02/23/2015 0.015 0.0152 0.015 0.0151 24,005
02/20/2015 0.0179 0.0179 0.0151 0.0151 54,691
02/19/2015 0.018 0.018 0.018 0.018 1,630
02/18/2015 0.018 0.018 0.016 0.018 74,067
02/17/2015 0.017 0.018 0.017 0.017 192,258
02/13/2015 0.0165 0.0165 0.016 0.016 52,130
02/12/2015 0.0145 0.017 0.0145 0.016 130,000
02/11/2015 0.0145 0.0145 0.014 0.014 39,500
02/10/2015 0.012 0.0145 0.012 0.014 723,619
02/09/2015 0.013 0.0138 0.0121 0.0138 105,664
02/06/2015 0.0136 0.0144 0.012 0.012 678,878
02/05/2015 0.0136 0.0136 0.0136 0.0136 73,153
02/04/2015 0.0135 0.0147 0.0135 0.0136 21,710
02/03/2015 0.0148 0.0148 0.0134 0.0134 40,050
02/02/2015 0.017 0.017 0.0131 0.0134 363,150
01/30/2015 0.0134 0.0134 0.0134 0.0134 3,700
01/29/2015 0.015 0.015 0.0133 0.0134 147,924
01/28/2015 0.0174 0.0174 0.0174 0.0174 15,603
01/27/2015 0.0171 0.0174 0.015 0.0174 317,850
01/26/2015 0.0151 0.0175 0.0151 0.0175 75,610
01/23/2015 0.0188 0.0188 0.0188 0.0188 12,620
01/22/2015 0.0189 0.0189 0.017 0.0189 79,950
01/21/2015 0.028 0.028 0.017 0.0173 539,165
01/20/2015 0.0201 0.0201 0.0175 0.0184 376,000
01/16/2015 0.0209 0.0279 0.0201 0.0201 144,503
01/15/2015 0.02 0.0205 0.02 0.02 117,372
01/14/2015 0.0168 0.019 0.0142 0.0144 160,200
01/13/2015 0.0209 0.0209 0.0169 0.0171 426,091
01/12/2015 0.016 0.016 0.016 0.016 00
01/09/2015 0.0166 0.0166 0.016 0.016 220,000
01/08/2015 0.0179 0.018 0.0167 0.0167 40,127
01/07/2015 0.0172 0.0172 0.0172 0.0172 00
01/06/2015 0.0172 0.0172 0.0172 0.0172 00
01/05/2015 0.016 0.0172 0.016 0.0172 21,485
01/02/2015 0.0151 0.0172 0.0151 0.0172 2,964
12/31/2014 0.017 0.0179 0.017 0.0172 137,112
12/30/2014 0.015 0.0151 0.015 0.015 174,650
12/29/2014 0.0152 0.0156 0.015 0.0151 37,504
*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?