Regal Entertainment Group Historical Stock Prices

RGC 
$20.8
*  
0.11
0.53%
Get RGC Alerts
*Delayed - data as of Jul. 1, 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: 1 Year, From 01-JUL-2014 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.065  21.11  20.68  20.80 1,145,763
07/01/2015 21.04 21.11 20.68 20.8 1,149,037
06/30/2015 21.02 21.1199 20.69 20.91 899,332
06/29/2015 21.38 21.505 20.815 20.88 857,688
06/26/2015 21.38 21.59 21.32 21.43 1,694,048
06/25/2015 21.44 21.48 21.24 21.36 514,050
06/24/2015 21.46 21.525 21.29 21.39 842,241
06/23/2015 21.48 21.54 21.42 21.45 573,458
06/22/2015 21.39 21.64 21.25 21.49 1,248,375
06/19/2015 20.96 21.25 20.9346 21.2 790,072
06/18/2015 20.79 21.31 20.73 21.05 841,183
06/17/2015 20.85 20.92 20.61 20.74 620,305
06/16/2015 21.03 21.03 20.75 20.83 755,339
06/15/2015 20.28 21.1 20.24 21.07 1,407,103
06/12/2015 20.51 20.6599 20.09 20.38 1,181,022
06/11/2015 20.45 20.72 20.34 20.64 549,154
06/10/2015 20.57 20.65 20.36 20.45 904,728
06/09/2015 20.32 20.7 20.26 20.55 1,065,818
06/08/2015 20.69 20.72 20.25 20.31 775,455
06/05/2015 20.85 20.95 20.59 20.75 581,113
06/04/2015 20.8 20.968 20.69 20.86 426,483
06/03/2015 20.73 20.94 20.63 20.82 537,620
06/02/2015 20.81 20.85 20.6225 20.73 927,241
06/01/2015 20.98 21.0299 20.785 20.9 803,752
05/29/2015 21.22 21.26 20.894 20.96 680,272
05/28/2015 21.65 21.68 21.26 21.41 920,605
05/27/2015 21.47 21.84 21.46 21.7 1,200,616
05/26/2015 21.35 21.5 21.33 21.43 969,713
05/22/2015 21.31 21.42 21.2 21.37 506,592
05/21/2015 21.34 21.5 21.13 21.39 731,746
05/20/2015 21.39 21.46 21.095 21.35 1,457,177
05/19/2015 21.26 21.4567 21.18 21.41 690,420
05/18/2015 21.03 21.35 20.98 21.27 561,837
05/15/2015 20.96 21.15 20.88 21.03 691,363
05/14/2015 20.83 21.11 20.76 20.88 586,905
05/13/2015 20.78 20.93 20.6 20.77 597,076
05/12/2015 20.88 20.88 20.64 20.72 683,187
05/11/2015 20.85 21.01 20.81 20.87 560,778
05/08/2015 20.95 21.15 20.749 20.85 767,065
05/07/2015 20.91 20.96 20.65 20.72 1,005,836
05/06/2015 21.17 21.21 20.75 20.9 1,072,005
05/05/2015 21.37 21.5 21.05 21.09 774,411
05/04/2015 22.31 22.37 21.36 21.42 1,347,214
05/01/2015 22.03 22.6 21.88 22.13 1,512,465
04/30/2015 22.25 22.455 21.9 22 1,584,648
04/29/2015 22.23 22.49 22.09 22.33 887,959
04/28/2015 22.27 22.41 22.07 22.29 672,699
04/27/2015 22.69 22.7185 22.305 22.33 449,996
04/24/2015 22.37 22.73 22.24 22.59 797,408
04/23/2015 22.02 22.37 21.89 22.27 572,659
04/22/2015 22.09 22.16 21.77 22 651,872
04/21/2015 22.37 22.43 22.03 22.12 1,136,597
04/20/2015 22.25 22.48 22.22 22.29 547,536
04/17/2015 22.36 22.37 22.04 22.19 914,852
04/16/2015 22.22 22.43 22.11 22.37 518,149
04/15/2015 22.4 22.52 22.24 22.25 494,487
04/14/2015 22.32 22.48 22.12 22.34 703,611
04/13/2015 22.32 22.59 22.18 22.32 931,608
04/10/2015 22.79 23.11 22.78 22.79 395,609
04/09/2015 22.85 22.95 22.47 22.79 783,759
04/08/2015 22.72 23.04 22.55 22.96 993,435
04/07/2015 23.55 23.563 23.17 23.23 791,014
04/06/2015 23.29 23.67 23.1 23.6 1,379,092
04/02/2015 22.89 23.36 22.8 23.26 713,011
04/01/2015 22.8 22.92 22.36 22.87 996,290
03/31/2015 23.08 23.18 22.82 22.84 601,269
03/30/2015 23.27 23.4399 23.11 23.2 531,711
03/27/2015 23.09 23.58 23.02 23.15 740,081
03/26/2015 22.65 23.15 22.59 23.01 914,527
03/25/2015 23.06 23.3 22.76 22.77 1,046,119
03/24/2015 23.1 23.3 22.94 23.08 583,025
03/23/2015 23.14 23.43 23.07 23.09 580,007
03/20/2015 22.97 23.2599 22.9201 23.15 820,915
03/19/2015 22.72 23.0397 22.72 22.91 688,687
03/18/2015 22.65 22.83 22.46 22.78 735,916
03/17/2015 22.89 22.89 22.59 22.72 510,322
03/16/2015 22.95 23.13 22.71 22.88 619,395
03/13/2015 22.55 23.31 22.46 22.93 1,818,256
03/12/2015 22.37 22.65 22.27 22.55 1,009,325
03/11/2015 22.48 22.56 22.21 22.36 975,489
03/10/2015 22.97 23.04 22.42 22.52 820,273
03/09/2015 22.95 23.3 22.85 23.13 1,191,312
03/06/2015 23.46 23.55 22.91 22.95 879,308
03/05/2015 23.75 23.75 23.45 23.53 378,795
03/04/2015 23.56 23.79 23.45 23.75 470,997
03/03/2015 23.69 23.83 23.51 23.56 1,018,820
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
12/01/2014 23.06 23.239 22.81 23.09 1,270,944
11/28/2014 23.03 23.195 22.89 23.09 430,099
11/26/2014 22.96 23.09 22.837 23 657,135
11/25/2014 22.84 23.16 22.78 23 1,103,151
11/24/2014 22.44 22.9 22.4 22.79 677,907
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
08/20/2014 20.89 20.97 20.76 20.9 605,641
08/19/2014 21.21 21.27 20.89 20.9 722,954
08/18/2014 21.06 21.31 21.06 21.16 657,564
08/15/2014 21.02 21.11 20.8672 20.99 513,528
08/14/2014 20.91 21.29 20.79 21 934,957
08/13/2014 20.69 20.89 20.64 20.88 665,252
08/12/2014 20.53 20.77 20.53 20.69 473,564
08/11/2014 20.24 20.65 20.24 20.58 597,651
08/08/2014 20.29 20.48 20.13 20.2 1,045,939
08/07/2014 20.58 20.73 20.18 20.25 816,309
08/06/2014 20.3 20.68 20.11 20.54 879,349
08/05/2014 20.3 20.45 20.14 20.3 627,231
08/04/2014 19.88 20.41 19.87 20.32 1,187,491
08/01/2014 19.48 19.94 19.45 19.81 873,799
07/31/2014 19.79 19.8 19.41 19.46 2,165,123
07/30/2014 19.87 19.9399 19.69 19.87 722,022
07/29/2014 19.87 20.05 19.78 19.81 848,892
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?