Historical Stock Prices

RCPT 
$161.65
*  
1.54
0.96%
Get RCPT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RCPT now
Exchange: NASDAQ
Industry: Health Care
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 159.6 162.02 156.5 161.65 351,258
05/21/2015 163.25 164.55 159.52 160.11 330,105
05/20/2015 162.09 165.85 158.75 163.21 572,178
05/19/2015 163.08 164.8 159.681 162.67 378,189
05/18/2015 159.83 165.34 157.01 163.64 690,214
05/15/2015 157.11 160.94 154.45 160.4 698,400
05/14/2015 164.11 165.204 152.61 156.69 930,067
05/13/2015 167.01 167.7099 160.59 163.7 641,880
05/12/2015 155.16 170.42 153.87 166.78 941,929
05/11/2015 155.02 162.1 153.63 156.03 666,934
05/08/2015 146.84 156.74 146.84 153.86 585,728
05/07/2015 144.33 147 140.04 144.94 705,529
05/06/2015 151.18 153.58 142 144.63 820,050
05/05/2015 152.91 153.97 144.88 146.09 654,533
05/04/2015 156.08 159.95 153.07 153.45 762,800
05/01/2015 150.65 157.65 150 156.4 744,129
04/30/2015 152.24 155.5 144.61 147.34 744,261
04/29/2015 151.55 158.67 144.61 152.99 1,068,167
04/28/2015 157.11 161.361 147.5 152.53 829,139
04/27/2015 170.61 170.61 153.55 156.22 883,772
04/24/2015 170.3 174.356 169.0001 169.885 494,949
04/23/2015 166.09 171.3 166.055 171.14 483,892
04/22/2015 169.75 170.29 164.5 166.76 448,207
04/21/2015 170.38 172.62 167.26 170.13 439,574
04/20/2015 169.87 170.12 162.01 169.87 532,944
04/17/2015 170.14 174.6 165.68 167.38 1,467,283
04/16/2015 165.02 169 162 167.97 1,250,421
04/15/2015 159.07 162 157.71 158.32 673,824
04/14/2015 160.26 162.63 157.7362 158.79 666,162
04/13/2015 151.95 159.98 151.24 158.54 829,202
04/10/2015 149 152.9 147.3435 152.27 465,163
04/09/2015 148.56 152.28 146.02 148.64 574,253
04/08/2015 145.16 153.09 145.1501 147.01 1,294,696
04/07/2015 159.16 159.96 144.17 144.64 2,277,072
04/06/2015 167.63 170.05 157 157.69 1,226,129
04/02/2015 174.99 175.99 166.139 169.31 1,459,983
04/01/2015 170 203.25 157 173.44 3,236,258
03/31/2015 160.03 171.37 158.3 164.89 1,852,963
03/30/2015 150 160.9 150 160.05 1,321,912
03/27/2015 139.85 151.03 138.95 147.43 858,736
03/26/2015 134.48 142.93 131 138.99 904,451
03/25/2015 151.41 152.28 138 138.51 838,913
03/24/2015 147.27 156.8299 147 149.84 920,420
03/23/2015 146.84 149.19 138.37 147.08 970,311
03/20/2015 156.48 156.48 147.78 148.3 1,127,604
03/19/2015 147.19 155.32 147.01 153.15 825,999
03/18/2015 152.5 153.53 142.88 145.74 790,923
03/17/2015 149.29 153.53 147.81 152.89 473,306
03/16/2015 150.08 152.2 147.8 149.75 628,516
03/13/2015 150.03 153 148.47 149.42 646,082
03/12/2015 150.02 155.85 148.2 150.49 1,087,935
03/11/2015 147.22 151.4447 144.2203 148.75 612,930
03/10/2015 140.33 149.18 137.79 147.42 821,172
03/09/2015 141.01 142.66 136.38 142.13 496,551
03/06/2015 140.41 141.94 138 140.09 526,970
03/05/2015 131.31 143.05 131.31 141.19 1,433,162
03/04/2015 123.09 133.17 120.94 128 751,857
03/03/2015 126.11 126.11 122.25 124.99 399,694
03/02/2015 128.51 128.64 123.22 127.09 457,180
02/27/2015 129.86 130.47 125.27 126.64 729,669
02/26/2015 122.63 126.66 120.02 126.51 444,552
02/25/2015 120.09 125.6 118.62 122.33 553,599
02/24/2015 122.24 123.048 118.28 120.59 376,707
02/23/2015 128.01 133.76 121.025 122.01 1,078,047
*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?