Regal Entertainment Group Historical Stock Prices

RGC 
$20.03
*  
0.34
1.73%
Get RGC Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.91  20.13  19.76  20.03 1,186,839
07/28/2014 19.98 20.13 19.76 20.03 1,184,632
07/25/2014 19.6 20.34 19.6 19.69 2,451,937
07/24/2014 20.26 20.64 19.79 20.34 2,301,561
07/23/2014 20.28 20.32 20.06 20.22 591,032
07/22/2014 20.34 20.45 20.16 20.25 650,614
07/21/2014 20.44 20.5 20.27 20.31 536,075
07/18/2014 20.51 20.58 20.39 20.46 656,734
07/17/2014 20.23 20.6 20.22 20.42 917,096
07/16/2014 20.41 20.56 20.23 20.25 786,779
07/15/2014 20.35 20.42 20.24 20.4 540,453
07/14/2014 20.59 20.65 20.31 20.38 487,022
07/11/2014 20.64 20.8 20.52 20.54 839,609
07/10/2014 20.34 20.64 20.18 20.6 908,482
07/09/2014 20.4 20.51 20.23 20.47 749,459
07/08/2014 20.76 20.8199 20.19 20.38 1,799,315
07/07/2014 21.13 21.19 20.72 20.79 1,646,346
07/03/2014 21.27 21.45 21.18 21.21 954,315
07/02/2014 21.33 21.488 21.22 21.3 716,538
07/01/2014 21.12 21.39 21.04 21.33 818,103
06/30/2014 21.35 21.36 20.86 21.1 1,700,607
06/27/2014 21.26 21.56 21.21 21.37 1,738,335
06/26/2014 21.14 21.38 21.12 21.27 626,936
06/25/2014 20.99 21.201 20.95 21.16 727,262
06/24/2014 20.97 21.09 20.95 20.99 588,356
06/23/2014 21.12 21.15 20.922 20.98 817,936
06/20/2014 21.28 21.31 20.97 21.09 945,173
06/19/2014 21.23 21.4 21.055 21.21 801,998
06/18/2014 20.93 21.27 20.78 21.23 1,042,426
06/17/2014 20.58 20.91 20.58 20.91 772,057
06/16/2014 20.74 20.74 20.48 20.64 1,027,716
06/13/2014 20.23 20.66 20.23 20.57 1,209,609
06/12/2014 20.2 20.31 20.12 20.28 1,014,346
06/11/2014 20.44 20.45 20.13 20.24 777,329
06/10/2014 20.4 20.66 20.25 20.4 1,801,499
06/09/2014 20.12 20.485 20.11 20.44 1,714,405
06/06/2014 20.07 20.16 19.91 20.12 863,598
06/05/2014 19.76 20.13 19.71 20.09 1,159,238
06/04/2014 19.55 19.79 19.5 19.77 1,118,516
06/03/2014 19.52 19.62 19.45 19.57 1,834,386
06/02/2014 19.56 19.63 19.4 19.57 941,092
05/30/2014 19.41 19.58 19.28 19.51 1,249,393
05/29/2014 19.62 19.64 19.41 19.63 665,629
05/28/2014 19.63 19.74 19.54 19.55 820,442
05/27/2014 19.62 19.71 19.56 19.6 695,313
05/23/2014 19.53 19.55 19.41 19.52 632,560
05/22/2014 19.44 19.61 19.35 19.54 839,703
05/21/2014 19.3 19.5 19.22 19.41 823,155
05/20/2014 19.31 19.31 19.13 19.21 612,413
05/19/2014 19.23 19.52 19.16 19.26 1,574,449
05/16/2014 19.1 19.379 18.98 19.22 1,060,089
05/15/2014 19.06 19.1 18.745 19.05 1,491,188
05/14/2014 19.07 19.21 18.82 18.84 895,861
05/13/2014 18.97 19.17 18.9 19.07 1,287,792
05/12/2014 18.94 19.05 18.82 19 607,127
05/09/2014 18.82 18.96 18.73 18.91 723,543
05/08/2014 18.71 18.9 18.7 18.84 864,254
05/07/2014 18.58 18.75 18.5 18.73 799,741
05/06/2014 18.66 18.73 18.47 18.53 1,033,387
05/05/2014 18.55 18.7 18.53 18.66 579,572
05/02/2014 18.66 18.835 18.59 18.61 682,286
05/01/2014 18.85 18.87 18.6 18.64 1,194,693
04/30/2014 18.91 19 18.72 18.8 1,147,762
04/29/2014 19 19.08 18.87 18.91 2,154,311
04/28/2014 19.03 19.03 18.65 18.89 1,171,821
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?