Historical Stock Prices

RGC 
$22.38
*  
0.22
0.97%
Get RGC Alerts
*Delayed - data as of Nov. 21, 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 22.83 22.85 22.295 22.38 703,219
11/20/2014 22.51 22.89 22.37 22.6 837,241
11/19/2014 22.78 22.9 22.4701 22.61 530,760
11/18/2014 22.71 23.08 22.67 22.81 1,756,676
11/17/2014 22.29 22.78 22.23 22.65 767,711
11/14/2014 22.63 22.7562 22.24 22.38 1,008,992
11/13/2014 22.39 23.02 22.37 22.69 897,825
11/12/2014 22.1 22.47 22.04 22.43 501,125
11/11/2014 22.25 22.29 21.92 22.18 1,473,450
11/10/2014 22.17 22.65 22.1063 22.6 1,500,856
11/07/2014 22.2 22.29 21.915 22.15 478,614
11/06/2014 22 22.54 21.93 22.22 727,937
11/05/2014 21.92 22.1025 21.7 21.98 752,354
11/04/2014 21.84 21.901 21.67 21.82 999,934
11/03/2014 22.18 22.52 21.65 21.9 2,395,939
10/31/2014 22.33 22.5 21.94 22.15 976,620
10/30/2014 21.65 22.21 21.65 22.11 1,552,909
10/29/2014 21.22 21.86 21.11 21.64 2,478,640
10/28/2014 22.34 22.88 21.14 21.28 9,634,839
10/27/2014 20.23 20.61 20.17 20.51 2,424,274
10/24/2014 19.97 20.22 19.9 20.2 1,579,350
10/23/2014 19.91 20.2 19.84 19.89 1,012,044
10/22/2014 20.06 20.1899 19.785 19.84 847,794
10/21/2014 19.96 20.28 19.89 20.06 1,797,294
10/20/2014 19.75 20 19.56 19.85 956,237
10/17/2014 19.57 19.92 19.47 19.83 2,287,689
10/16/2014 18.59 19.65 18.5 19.4 2,347,466
10/15/2014 18.56 19 17.87 18.93 1,635,741
10/14/2014 18.8 19.11 18.66 18.85 1,415,997
10/13/2014 19.18 19.2 18.735 18.79 1,490,776
10/10/2014 19.03 19.375 18.9 19.23 1,146,573
10/09/2014 19.35 19.465 18.97 18.98 1,147,141
10/08/2014 19.32 19.4 18.96 19.31 1,059,533
10/07/2014 19.6 19.6 19.26 19.3 1,182,445
10/06/2014 19.58 19.84 19.51 19.67 1,223,368
10/03/2014 19.31 19.54 19.16 19.51 2,047,783
10/02/2014 19.48 19.48 18.91 19.19 1,605,993
10/01/2014 19.87 19.9 19.42 19.52 1,212,990
09/30/2014 19.9 19.995 19.58 19.88 1,815,303
09/29/2014 19.93 20.23 19.79 20.07 784,306
09/26/2014 19.99 20.04 19.8 20.01 647,888
09/25/2014 19.53 20 19.47 19.96 1,176,746
09/24/2014 19.6 19.72 19.45 19.57 653,734
09/23/2014 19.76 19.98 19.62 19.62 886,209
09/22/2014 20.08 20.1 19.82 19.92 853,730
09/19/2014 20.36 20.51 20.07 20.07 1,673,529
09/18/2014 20.31 20.718 20.17 20.4 1,088,806
09/17/2014 20.46 20.52 20.19 20.31 595,340
09/16/2014 20.34 20.54 20.2364 20.42 468,041
09/15/2014 20.42 20.58 20.34 20.42 311,515
09/12/2014 20.42 20.53 20.21 20.42 484,893
09/11/2014 20.58 20.74 20.43 20.49 343,139
09/10/2014 20.25 20.64 19.95 20.6 810,962
09/09/2014 20.47 20.48 20.15 20.28 771,676
09/08/2014 20.78 20.82 20.51 20.55 704,852
09/05/2014 20.72 20.96 20.682 20.82 577,567
09/04/2014 20.84 20.94 20.74 20.79 554,898
09/03/2014 21.17 21.195 20.86 20.86 1,235,615
09/02/2014 21.08 21.485 21.08 21.44 763,844
08/29/2014 21.14 21.17 20.78 21.05 725,937
08/28/2014 21.05 21.13 20.93 21.08 397,696
08/27/2014 21.09 21.18 20.91 21.05 537,034
08/26/2014 21.27 21.325 21.02 21.09 869,150
08/25/2014 21.23 21.32 21.085 21.26 644,864
08/22/2014 21.13 21.22 21.09 21.19 472,169
08/21/2014 20.91 21.16 20.86 21.14 463,883
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?