Historical Stock Prices

RF 
$10.27
*  
0.14
1.34%
Get RF Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading RF now
Exchange: NYSE
Industry: Finance
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 03-APR-2015 TO 03-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.
07/02/2015 10.33 10.41 10.19 10.27 12,811,010
07/01/2015 10.47 10.53 10.39 10.41 10,993,040
06/30/2015 10.39 10.51 10.29 10.36 12,922,570
06/29/2015 10.37 10.48 10.23 10.29 18,227,790
06/26/2015 10.63 10.6957 10.51 10.53 14,277,210
06/25/2015 10.71 10.73 10.49 10.57 15,100,380
06/24/2015 10.72 10.79 10.62 10.67 9,869,327
06/23/2015 10.68 10.815 10.64 10.76 12,882,560
06/22/2015 10.54 10.61 10.5 10.61 9,267,160
06/19/2015 10.45 10.51 10.4 10.44 10,049,170
06/18/2015 10.48 10.51 10.27 10.5 16,609,160
06/17/2015 10.63 10.68 10.41 10.44 14,027,880
06/16/2015 10.5 10.62 10.445 10.6 8,919,407
06/15/2015 10.45 10.56 10.42 10.5 10,773,520
06/12/2015 10.55 10.62 10.515 10.58 9,064,543
06/11/2015 10.64 10.69 10.51 10.56 12,485,780
06/10/2015 10.55 10.75 10.53 10.65 14,940,060
06/09/2015 10.45 10.64 10.39 10.55 17,745,750
06/08/2015 10.46 10.64 10.42 10.43 15,661,840
06/05/2015 10.41 10.62 10.41 10.52 25,928,890
06/04/2015 10.25 10.35 10.19 10.22 15,847,770
06/03/2015 10.17 10.35 10.13 10.3 35,803,900
06/02/2015 10 10.1555 9.98 10.13 14,823,800
06/01/2015 10.14 10.17 9.96 9.98 14,854,960
05/29/2015 10.24 10.24 10.07 10.09 12,771,180
05/28/2015 10.27 10.3 10.13 10.22 10,353,430
05/27/2015 10.21 10.29 10.185 10.28 8,677,217
05/26/2015 10.18 10.21 10.11 10.18 10,852,860
05/22/2015 10.25 10.3 10.22 10.22 6,979,614
05/21/2015 10.22 10.32 10.18 10.24 13,552,180
05/20/2015 10.36 10.385 10.22 10.26 9,430,548
05/19/2015 10.24 10.41 10.23 10.39 15,793,590
05/18/2015 10.02 10.25 10.01 10.21 14,927,650
05/15/2015 10.2 10.23 9.94 9.98 18,779,890
05/14/2015 10.3 10.31 10.16 10.19 14,835,740
05/13/2015 10.15 10.29 10.08 10.26 14,809,680
05/12/2015 10.03 10.25 9.99 10.17 21,751,010
05/11/2015 9.95 10.08 9.92 10.07 12,547,910
05/08/2015 9.94 9.98 9.84 9.93 20,394,180
05/07/2015 9.88 9.96 9.78 9.89 15,442,320
05/06/2015 9.97 10 9.82 9.92 14,279,640
05/05/2015 9.94 10.14 9.91 9.91 26,269,760
05/04/2015 9.85 9.99 9.84 9.98 12,280,410
05/01/2015 9.86 9.91 9.75 9.83 11,788,040
04/30/2015 9.79 9.91 9.75 9.83 22,080,400
04/29/2015 9.61 9.89 9.59 9.8 17,493,070
04/28/2015 9.56 9.67 9.53 9.64 12,141,050
04/27/2015 9.62 9.69 9.56 9.56 10,873,260
04/24/2015 9.65 9.69 9.55 9.58 11,099,180
04/23/2015 9.67 9.7 9.59 9.62 10,795,480
04/22/2015 9.51 9.75 9.49 9.73 18,488,600
04/21/2015 9.75 9.87 9.55 9.58 30,466,540
04/20/2015 9.63 9.67 9.53 9.59 14,857,080
04/17/2015 9.64 9.67 9.56 9.59 12,992,910
04/16/2015 9.72 9.73 9.6 9.7 19,136,600
04/15/2015 9.55 9.75 9.5 9.71 19,924,800
04/14/2015 9.58 9.6 9.49 9.54 20,994,940
04/13/2015 9.58 9.68 9.575 9.64 14,894,000
04/10/2015 9.65 9.69 9.54 9.59 17,772,730
04/09/2015 9.63 9.71 9.57 9.67 17,433,950
04/08/2015 9.62 9.725 9.6 9.63 19,775,450
04/07/2015 9.54 9.7 9.53 9.62 11,861,380
04/06/2015 9.28 9.59 9.28 9.55 14,104,310
*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?