Regal Entertainment Group Historical Stock Prices

RGC 
$23.67
*  
0.03
0.13%
Get RGC Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading RGC now
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  23.63  23.91  23.56  23.67 542,239
03/02/2015 23.61 23.91 23.56 23.67 542,239
02/27/2015 24.01 24.19 23.62 23.64 1,130,299
02/26/2015 24.05 24.52 23.95 24.28 1,322,187
02/25/2015 23.44 24.105 23.44 24.08 1,011,536
02/24/2015 23.84 24.005 23.3975 23.5 1,279,546
02/23/2015 23.57 23.87 23.35 23.83 1,026,603
02/20/2015 23.7 23.91 23.41 23.61 1,150,215
02/19/2015 23.45 23.86 23.17 23.85 679,372
02/18/2015 23.35 23.605 23.21 23.37 854,729
02/17/2015 23.25 23.5 23.12 23.36 1,381,369
02/13/2015 22.05 23.74 21.82 23.23 2,258,980
02/12/2015 21.84 21.96 21.5 21.88 641,495
02/11/2015 21.92 21.95 21.57 21.85 488,265
02/10/2015 21.51 21.945 21.45 21.85 679,215
02/09/2015 21.51 21.62 21.22 21.36 555,601
02/06/2015 21.47 21.62 21.32 21.55 1,049,612
02/05/2015 21.79 21.79 21.38 21.47 1,031,978
02/04/2015 21.46 21.97 21.35 21.72 683,300
02/03/2015 21.41 21.69 21.258 21.57 891,026
02/02/2015 21.19 21.37 20.7 21.36 539,742
01/30/2015 21.86 21.86 20.97 21.16 1,104,280
01/29/2015 21.07 21.12 20.78 21.1 400,675
01/28/2015 21.21 21.32 20.85 20.99 607,459
01/27/2015 20.88 21.35 20.88 21.07 907,216
01/26/2015 20.83 21.15 20.46 21.1 907,886
01/23/2015 20.8 20.85 20.63 20.74 677,288
01/22/2015 20.12 20.79 20 20.76 1,423,488
01/21/2015 19.78 20.18 19.47 19.99 2,049,012
01/20/2015 20 20.1 19.57 19.78 1,271,343
01/16/2015 19.62 20.2 18.7 20.01 2,716,668
01/15/2015 21.09 21.3 20.97 21.09 723,723
01/14/2015 20.94 21.11 20.64 21.06 717,508
01/13/2015 21 21.46 20.98 21.2 796,790
01/12/2015 20.67 20.985 20.59 20.92 688,748
01/09/2015 20.65 20.7 20.5 20.65 494,457
01/08/2015 20.37 20.655 20.26 20.61 637,341
01/07/2015 19.99 20.26 19.82 20.26 741,487
01/06/2015 20.27 20.44 19.79 19.99 1,069,668
01/05/2015 20.7 20.78 20.295 20.35 610,764
01/02/2015 21.39 21.48 20.72 20.84 836,200
12/31/2014 21.28 21.67 21.28 21.36 624,511
12/30/2014 21.65 21.75 21.23 21.25 531,516
12/29/2014 21.21 21.78 21.21 21.56 737,364
12/26/2014 21.26 21.41 21.18 21.19 205,414
12/24/2014 21.19 21.39 21.1501 21.2 290,563
12/23/2014 20.98 21.19 20.95 21.11 531,432
12/22/2014 20.6 20.89 20.56 20.84 337,633
12/19/2014 20.62 20.73 20.49 20.61 828,776
12/18/2014 20.43 20.6 20.23 20.6 1,028,552
12/17/2014 20.16 20.65 20.13 20.61 1,076,002
12/16/2014 20.17 20.36 19.77 20.11 983,162
12/15/2014 20.89 21.03 20.26 20.26 913,944
12/12/2014 20.73 20.93 20.574 20.87 817,423
12/11/2014 20.98 21.07 20.8 20.85 767,254
12/10/2014 20.99 21.16 20.84 20.87 784,409
12/09/2014 20.7 21.13 20.43 20.99 1,077,505
12/08/2014 21.19 21.33 20.73 20.89 1,726,639
12/05/2014 21.56 21.74 21.24 21.24 1,605,736
12/04/2014 21.4 21.85 21.25 21.49 1,812,348
12/03/2014 21.55 21.684 21.18 21.41 984,961
12/02/2014 21.9 21.9 21.53 21.57 829,418
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 Brokers before you trade

Want to trade FX?