Historical Stock Prices

RCI 
$35.37
*  
0.15
0.42%
Get RCI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RCI now
Exchange: NYSE
Industry: Consumer Services
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 35.46 35.53 35.295 35.37 251,960
05/21/2015 34.91 35.63 34.91 35.52 323,723
05/20/2015 34.9 35.3 34.85 35.03 405,226
05/19/2015 35.23 35.37 34.72 34.81 340,808
05/18/2015 35.59 35.59 35.17 35.43 398,645
05/15/2015 35.52 35.81 35.39 35.7 372,227
05/14/2015 35.64 35.72 35.3162 35.64 403,559
05/13/2015 35.74 35.79 35.36 35.49 366,260
05/12/2015 35.87 36.0275 35.49 35.64 450,919
05/11/2015 35.97 36.16 35.81 35.89 468,779
05/08/2015 36.37 36.37 35.72 35.93 510,554
05/07/2015 36.55 36.55 36.05 36.19 631,240
05/06/2015 35.21 36.62 35.21 36.5 1,239,661
05/05/2015 35.61 35.62 34.8 34.88 485,942
05/04/2015 35.47 35.8465 35.47 35.57 374,020
05/01/2015 35.44 35.69 35.3 35.37 414,342
04/30/2015 35.82 35.9 35.47 35.71 419,667
04/29/2015 36.5 36.53 35.84 36.09 343,502
04/28/2015 36.27 36.59 36.25 36.52 526,200
04/27/2015 36.21 36.4 35.97 36.35 566,305
04/24/2015 35.76 35.97 35.51 35.95 455,901
04/23/2015 35.1 35.75 35.1 35.67 579,508
04/22/2015 34.87 35.5098 34.8062 35.14 882,695
04/21/2015 33.42 34.56 33.4 34.24 1,015,066
04/20/2015 34.27 34.34 33.9 34.2 749,093
04/17/2015 34.5 34.58 33.4274 33.98 978,320
04/16/2015 34.41 34.52 33.99 34.49 617,514
04/15/2015 34.2 34.6099 34.15 34.27 558,604
04/14/2015 34.46 34.75 34.12 34.25 552,381
04/13/2015 34.54 34.54 34.17 34.2 648,391
04/10/2015 34.52 34.64 34.38 34.5 441,291
04/09/2015 34.37 34.88 34.36 34.55 443,602
04/08/2015 34.55 34.79 34.17 34.4 319,337
04/07/2015 34.4 34.76 34.32 34.38 344,032
04/06/2015 34.39 34.82 34.36 34.43 335,954
04/02/2015 33.91 34.36 33.91 34.24 306,955
04/01/2015 33.57 33.97 33.48 33.83 631,110
03/31/2015 33.79 33.79 33.36 33.48 1,326,565
03/30/2015 34.41 34.61 34.02 34.04 401,111
03/27/2015 34.6 34.71 34.11 34.57 323,406
03/26/2015 34.8 34.81 34.32 34.64 376,786
03/25/2015 35.4 35.4 34.58 34.69 530,768
03/24/2015 35.28 35.62 35.14 35.31 557,918
03/23/2015 35.11 35.42 35 35.18 442,175
03/20/2015 34.525 34.8 34.31 34.73 663,485
03/19/2015 34.44 34.53 34.02 34.07 418,497
03/18/2015 33.98 34.77 33.71 34.74 483,031
03/17/2015 34 34.2 33.6 34.07 406,720
03/16/2015 33.44 34.24 33.386 34.11 517,252
03/13/2015 33.69 33.714 33.15 33.4 285,156
03/12/2015 33.48 33.78 33.46 33.67 452,922
03/11/2015 33.33 33.39 33.02 33.28 516,665
03/10/2015 34 34.08 33.57 33.67 444,407
03/09/2015 34.62 34.67 34.09 34.13 395,708
03/06/2015 34.8 34.99 34.4649 34.63 419,969
03/05/2015 35.06 35.37 34.87 34.91 405,002
03/04/2015 34.76 35.34 34.57 35.01 728,265
03/03/2015 35.33 35.42 34.93 34.98 626,783
03/02/2015 35.3 35.37 35.13 35.2 376,170
02/27/2015 35.72 35.96 35.33 35.39 634,959
02/26/2015 35.98 36.02 35.43 35.67 576,092
02/25/2015 36.44 36.47 35.96 35.98 470,990
02/24/2015 36.29 36.59 36.09 36.31 338,674
02/23/2015 36.54 36.66 36.271 36.4 346,856
*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?