Historical Stock Prices

RGC 
$20.54
*  
0.06
0.29%
Get RGC Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
04/25/2014 19.2 19.28 18.64 18.95 1,629,434
04/24/2014 18.92 19.295 18.89 19.05 1,803,250
04/23/2014 19.14 19.32 18.9 18.92 1,290,290
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
01/21/2014 19.76 19.9199 19.71 19.87 736,289
01/17/2014 19.96 20 19.67 19.71 513,525
01/16/2014 19.67 19.97 19.65 19.9 1,031,791
01/15/2014 19.92 19.95 19.67 19.78 1,528,999
01/14/2014 19.76 20 19.7 19.97 882,026
01/13/2014 19.87 20.05 19.52 19.67 1,514,887
01/10/2014 19.19 20.14 19.1 19.81 2,998,591
01/09/2014 19.12 19.18 18.92 19.13 474,201
01/08/2014 19.01 19.195 18.755 19.08 1,056,160
01/07/2014 19.09 19.2 18.97 19 708,196
01/06/2014 19.54 19.58 19.08 19.11 1,284,579
01/03/2014 19.62 19.68 19.46 19.56 869,618
01/02/2014 19.45 19.77 19.3969 19.59 1,076,192
12/31/2013 19.5 19.57 19.36 19.45 502,021
12/30/2013 19.38 19.55 19.38 19.46 538,190
12/27/2013 19.63 19.72 19.27 19.44 715,879
12/26/2013 19.62 19.72 19.47 19.65 554,529
12/24/2013 19.54 19.69 19.53 19.64 273,200
12/23/2013 19.38 19.67 19.38 19.62 649,359
12/20/2013 19.22 19.43 19.18 19.37 1,522,210
12/19/2013 19.14 19.41 19.01 19.16 1,057,803
12/18/2013 19.32 19.45 18.93 19.25 1,010,962
12/17/2013 19.45 19.45 18.96 19.21 1,061,705
12/16/2013 19.61 19.73 19.4138 19.48 613,615
12/13/2013 19.49 19.61 19.4101 19.54 699,207
12/12/2013 19.27 19.44 19.16 19.4 697,068
12/11/2013 19.5 19.628 19.26 19.32 716,794
12/10/2013 19.32 19.64 19.32 19.51 626,019
12/09/2013 19.38 19.44 19.24 19.39 677,140
12/06/2013 19.51 19.69 19.38 19.44 798,481
12/05/2013 19.15 19.395 19.09 19.38 883,155
12/04/2013 19.02 19.19 18.96 19.11 585,003
12/03/2013 18.97 19.19 18.92 19.14 870,156
12/02/2013 19.25 19.36 19.04 19.06 622,537
11/29/2013 19.56 19.585 19.4 19.48 323,807
11/27/2013 19.7 19.79 19.39 19.51 748,179
11/26/2013 19.57 19.72 19.31 19.72 960,328
11/25/2013 19.66 19.789 19.41 19.53 725,352
11/22/2013 19.49 19.69 19.45 19.62 594,836
11/21/2013 19.49 19.71 19.43 19.52 470,370
11/20/2013 19.46 19.6 19.37 19.41 674,399
11/19/2013 19.39 19.535 19.3399 19.46 544,676
11/18/2013 19.5 19.57 19.28 19.42 673,486
11/15/2013 19.7 19.87 19.41 19.46 1,112,635
11/14/2013 19.42 19.72 19.4 19.72 613,104
11/13/2013 19.13 19.45 19.005 19.45 751,219
11/12/2013 18.72 19.25 18.62 19.12 1,187,770
11/11/2013 18.5 18.588 18.28 18.47 535,664
11/08/2013 18.4 18.5 18.255 18.41 828,807
11/07/2013 18.86 18.93 18.26 18.38 1,501,652
11/06/2013 18.84 18.97 18.75 18.84 828,961
11/05/2013 18.75 19.13 18.5 18.67 1,225,076
11/04/2013 19.27 19.3 18.87 18.92 736,789
11/01/2013 19.06 19.16 18.93 19.13 521,797
10/31/2013 19.23 19.41 18.98 19.01 947,034
10/30/2013 19.35 19.51 19.12 19.27 442,779
10/29/2013 19.35 19.53 19.07 19.3 880,486
10/28/2013 19.11 19.33 18.95 19.22 1,434,415
10/25/2013 19.7 19.75 18.88 19.08 1,182,273
10/24/2013 19.4 19.95 19.12 19.32 1,027,894
10/23/2013 19.55 19.655 19.27 19.34 1,490,902
10/22/2013 19.12 19.65 19.07 19.51 2,305,804
10/21/2013 19.02 19.15 18.96 19.05 1,120,477
10/18/2013 18.94 19.07 18.91 18.96 843,272
10/17/2013 18.8 18.89 18.71 18.88 498,316
10/16/2013 18.73 19 18.73 18.84 527,579
10/15/2013 18.6 18.7 18.5099 18.68 427,467
10/14/2013 18.5 18.67 18.43 18.66 316,330
10/11/2013 18.55 18.6199 18.45 18.52 332,868
10/10/2013 18.41 18.6 18.41 18.55 413,117
10/09/2013 18.37 18.44 18.105 18.26 910,886
10/08/2013 18.44 18.52 18.1 18.39 1,683,268
10/07/2013 18.71 18.71 18.46 18.51 515,715
10/04/2013 18.74 18.87 18.68 18.74 506,981
10/03/2013 18.9 19 18.69 18.76 1,106,907
10/02/2013 19 19 18.8 18.99 565,546
10/01/2013 19.04 19.22 18.98 19.08 956,872
09/30/2013 19.09 19.09 18.9 18.98 1,128,363
09/27/2013 18.98 19.27 18.92 19.01 1,017,225
09/26/2013 18.79 19.05 18.76 19 455,942
09/25/2013 18.64 18.875 18.52 18.82 635,372
09/24/2013 18.7 18.82 18.6 18.68 582,083
09/23/2013 18.79 18.86 18.64 18.75 577,397
09/20/2013 19 19.03 18.64 18.81 683,916
09/19/2013 18.76 19.18 18.76 18.96 922,082
09/18/2013 18.75 18.82 18.46 18.76 603,293
09/17/2013 18.73 18.9169 18.5 18.74 533,663
09/16/2013 18.53 18.79 18.49 18.7 746,982
09/13/2013 18.2 18.409 18.14 18.34 371,162
09/12/2013 18.23 18.34 18.1 18.2 472,795
09/11/2013 18.2 18.34 18.14 18.19 499,550
09/10/2013 18.13 18.281 18.03 18.22 647,560
09/09/2013 17.94 18.1 17.91 17.91 344,533
09/06/2013 17.95 18.025 17.765 17.98 754,416
09/05/2013 17.77 17.93 17.65 17.9 692,151
09/04/2013 17.86 18.1 17.83 17.95 1,119,534
09/03/2013 18.15 18.234 17.88 18.03 500,156
08/30/2013 18.01 18.03 17.73 17.89 662,653
08/29/2013 17.93 18.18 17.9 18.04 250,176
08/28/2013 18.06 18.18 17.94 17.99 450,508
08/27/2013 18.39 18.48 18.06 18.1 533,699
08/26/2013 18.35 18.62 18.35 18.52 476,924
08/23/2013 18.63 18.755 18.35 18.39 663,933
08/22/2013 18.59 18.73 18.41 18.63 502,768
08/21/2013 18.72 18.85 18.53 18.58 660,784
08/20/2013 18.67 18.84 18.6 18.74 352,113
08/19/2013 18.54 18.7 18.49 18.63 596,266
08/16/2013 18.43 18.66 18.36 18.56 401,126
08/15/2013 18.78 18.82 18.37 18.48 555,159
08/14/2013 18.94 19.08 18.8 18.91 548,474
08/13/2013 18.96 19.12 18.7 19 624,888
08/12/2013 18.94 19.035 18.74 18.91 476,423
08/09/2013 19.19 19.35 19 19.01 542,427
08/08/2013 19.18 19.31 19.1 19.23 760,400
08/07/2013 19.21 19.27 19.08 19.11 825,868
08/06/2013 19.09 19.25 19.07 19.2 806,766
08/05/2013 19.27 19.37 19.07 19.09 1,506,677
08/02/2013 19.42 19.53 19.11 19.26 1,098,457
08/01/2013 18.93 19.39 18.93 19.38 1,005,956
07/31/2013 19.09 19.3 18.81 18.85 1,461,225
07/30/2013 19.15 19.24 18.95 18.98 508,440
07/29/2013 19.14 19.34 19.07 19.14 971,849
07/26/2013 18.95 19.32 18.57 19.15 1,918,514
07/25/2013 18.97 19.24 18.97 19.21 1,260,252
07/24/2013 19.03 19.15 18.89 19.03 667,058
07/23/2013 18.75 18.97 18.68 18.95 691,131
07/22/2013 18.71 18.76 18.6 18.75 530,656
07/19/2013 18.6 18.9855 18.5115 18.64 334,318
07/18/2013 18.74 18.8 18.57 18.65 763,757
07/17/2013 18.9 18.9 18.66 18.74 684,114
07/16/2013 18.99 19.11 18.8501 18.9 559,579
07/15/2013 19.25 19.26 18.92 18.97 1,713,067
07/12/2013 19.07 19.26 19.07 19.19 585,070
07/11/2013 19.28 19.4 19.07 19.09 1,078,531
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?