Regal Entertainment Group Historical Stock Prices

RGC 
$19.13
*  
0.06
 negative 
0.31%
Get RGC Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RGC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  19.25  19.27  18.99  19.13 631,510
04/22/2014 19.1 19.27 18.99 19.13 631,510
04/21/2014 18.82 19.09 18.73 19.07 482,237
04/17/2014 19.07 19.259 18.75 18.82 929,458
04/16/2014 18.77 19.07 18.71 19.03 843,119
04/15/2014 18.68 18.83 18.41 18.61 1,081,957
04/14/2014 18.61 18.71 18.41 18.68 1,219,182
04/11/2014 18.74 18.8376 18.5 18.53 935,776
04/10/2014 18.81 19.19 18.66 18.77 1,297,193
04/09/2014 18.91 19.04 18.8 18.83 1,263,811
04/08/2014 18.96 18.97 18.64 18.84 1,765,417
04/07/2014 19.21 19.37 18.94 18.95 1,048,236
04/04/2014 19.41 19.54 19.18 19.23 1,303,188
04/03/2014 19.24 19.58 19.185 19.38 1,271,917
04/02/2014 18.96 19.32 18.88 19.22 1,531,623
04/01/2014 18.75 18.94 18.67 18.91 1,004,864
03/31/2014 18.75 18.93 18.67 18.68 1,450,603
03/28/2014 19.06 19.07 18.62 18.67 1,454,713
03/27/2014 18.65 19 18.54 19 2,086,041
03/26/2014 18.35 18.66 18.28 18.65 1,110,960
03/25/2014 18.24 18.29 18.06 18.2 843,766
03/24/2014 18.38 18.45 17.97 18.22 874,265
03/21/2014 18.78 18.79 18.26 18.32 1,666,677
03/20/2014 18.83 18.98 18.61 18.69 818,140
03/19/2014 19.19 19.2299 18.87 18.94 733,415
03/18/2014 19.07 19.16 18.87 19.11 1,080,060
03/17/2014 19.32 19.49 19.1 19.15 833,499
03/14/2014 19.38 19.61 19.25 19.28 705,875
03/13/2014 19.53 19.53 19.1 19.38 1,565,056
03/12/2014 19.18 19.52 19.15 19.5 1,357,983
03/11/2014 19.25 19.31 19.06 19.21 1,864,998
03/10/2014 19.34 19.515 19.21 19.46 1,306,143
03/07/2014 19.51 19.52 19.32 19.34 1,192,087
03/06/2014 19.15 19.42 19.09 19.35 1,142,584
03/05/2014 18.84 19.15 18.84 19.13 782,693
03/04/2014 18.82 18.9 18.67 18.79 1,848,561
03/03/2014 18.25 18.745 18.22 18.69 1,108,525
02/28/2014 18.69 18.9 18.39 18.4 1,747,767
02/27/2014 18.92 18.98 18.71 18.9 993,903
02/26/2014 18.82 19.05 18.79 18.9 668,782
02/25/2014 18.84 18.96 18.69 18.82 1,121,220
02/24/2014 18.82 19 18.82 18.88 832,270
02/21/2014 18.93 19.18 18.79 18.86 1,175,173
02/20/2014 18.97 19.05 18.8 18.96 964,252
02/19/2014 18.73 19.04 18.68 18.97 962,408
02/18/2014 19.09 19.13 18.82 18.89 1,037,809
02/14/2014 18.67 19.47 18.5 19.03 2,231,294
02/13/2014 19.26 19.68 18.86 19.52 1,032,220
02/12/2014 19.7 19.79 19.49 19.54 555,886
02/11/2014 19.42 19.77 19.12 19.72 1,130,365
02/10/2014 19.3 19.45 19.268 19.38 548,578
02/07/2014 19.17 19.4 19.1 19.29 626,847
02/06/2014 18.76 19.08 18.69 19.01 764,370
02/05/2014 18.83 18.93 18.53 18.67 1,113,369
02/04/2014 18.99 18.99 18.738 18.86 1,066,760
02/03/2014 19.53 19.53 18.76 18.94 1,223,404
01/31/2014 19.33 19.55 19.25 19.5 776,625
01/30/2014 19.49 19.6 19.43 19.51 562,635
01/29/2014 19.75 19.82 19.3 19.4 1,273,651
01/28/2014 19.89 20.05 19.85 19.89 955,289
01/27/2014 20 20.09 19.4 19.94 2,371,318
01/24/2014 19.84 20.1 19.72 20.03 1,105,664
01/23/2014 20.05 20.05 19.78 19.93 670,826
01/22/2014 19.91 20.11 19.87 20.09 608,515
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?