Regal Entertainment Group Historical Stock Prices

RGC 
$18.39
*  
0.11
0.59%
Get RGC Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading RGC 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 02-JUN-2015 TO 02-SEP-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  18.47  18.72  18.13  18.39 759,420
09/02/2015 18.46 18.72 18.13 18.39 762,061
09/01/2015 18.58 18.8 18.39 18.5 1,201,546
08/31/2015 19.01 19.11 18.78 19.02 877,309
08/28/2015 18.99 19.35 18.94 19.14 687,926
08/27/2015 19.24 19.45 18.78 19.1 953,624
08/26/2015 18.81 19.0399 18.51 19.02 1,557,467
08/25/2015 18.75 18.8 18.2 18.33 1,597,273
08/24/2015 17.71 18.71 17.62 18.3 1,332,223
08/21/2015 18.47 18.853 18.36 18.52 1,023,653
08/20/2015 19.39 19.63 18.77 18.8 764,364
08/19/2015 19.68 19.75 19.31 19.63 709,966
08/18/2015 19.78 19.86 19.57 19.77 701,256
08/17/2015 19.51 19.81 19.46 19.76 863,135
08/14/2015 19.83 19.88 19.67 19.75 576,798
08/13/2015 19.79 19.95 19.63 19.85 869,097
08/12/2015 19.6 19.98 19.42 19.9 673,984
08/11/2015 19.91 20.04 19.65 19.72 806,995
08/10/2015 19.74 20.11 19.69 20.07 933,620
08/07/2015 19.5 19.78 19.5 19.68 1,067,484
08/06/2015 19.98 20.03 19.24 19.55 1,409,166
08/05/2015 20.22 20.344 19.76 19.87 2,022,873
08/04/2015 20.32 20.5 20.16 20.24 1,226,648
08/03/2015 20.6 20.67 19.98 20.21 2,133,411
07/31/2015 21.21 21.21 20 20.6 2,595,207
07/30/2015 19.19 21.76 19.1 19.82 2,552,724
07/29/2015 18.81 19.32 18.76 19.27 916,550
07/28/2015 18.92 18.92 18.43 18.75 1,186,763
07/27/2015 18.8 19.03 18.78 18.9 903,248
07/24/2015 19.35 19.369 18.87 19.03 979,635
07/23/2015 19.35 19.485 19.115 19.33 973,567
07/22/2015 19.31 19.57 19.27 19.37 1,339,900
07/21/2015 19.99 20.07 19.48 19.52 1,023,425
07/20/2015 20.15 20.21 19.9 20 961,983
07/17/2015 20.43 20.43 20.07 20.14 1,011,766
07/16/2015 20.57 20.57 20.09 20.5 889,268
07/15/2015 20.9 21.18 20.41 20.41 754,467
07/14/2015 20.9 20.98 20.66 20.87 568,744
07/13/2015 20.93 21.06 20.71 20.89 779,658
07/10/2015 20.32 20.81 20.32 20.79 829,502
07/09/2015 20.56 20.56 20.1076 20.14 1,187,759
07/08/2015 20.56 20.74 20.3 20.32 1,074,413
07/07/2015 20.69 20.7599 20.265 20.64 1,046,033
07/06/2015 20.76 20.89 20.37 20.56 1,801,319
07/02/2015 21.98 21.98 20.75 20.96 1,032,465
07/01/2015 21.04 21.11 20.68 20.8 1,149,037
06/30/2015 21.02 21.1199 20.69 20.91 899,332
06/29/2015 21.38 21.505 20.815 20.88 857,688
06/26/2015 21.38 21.59 21.32 21.43 1,694,048
06/25/2015 21.44 21.48 21.24 21.36 514,050
06/24/2015 21.46 21.525 21.29 21.39 842,241
06/23/2015 21.48 21.54 21.42 21.45 573,458
06/22/2015 21.39 21.64 21.25 21.49 1,248,375
06/19/2015 20.96 21.25 20.9346 21.2 790,072
06/18/2015 20.79 21.31 20.73 21.05 841,183
06/17/2015 20.85 20.92 20.61 20.74 620,305
06/16/2015 21.03 21.03 20.75 20.83 755,339
06/15/2015 20.28 21.1 20.24 21.07 1,407,103
06/12/2015 20.51 20.6599 20.09 20.38 1,181,022
06/11/2015 20.45 20.72 20.34 20.64 549,154
06/10/2015 20.57 20.65 20.36 20.45 904,728
06/09/2015 20.32 20.7 20.26 20.55 1,065,818
06/08/2015 20.69 20.72 20.25 20.31 775,455
06/05/2015 20.85 20.95 20.59 20.75 581,113
06/04/2015 20.8 20.968 20.69 20.86 426,483
06/03/2015 20.73 20.94 20.63 20.82 537,620
06/02/2015 20.81 20.85 20.6225 20.73 927,241
*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?