RGDX

Response Genetics, Inc. Historical Stock Prices

$0.3424
*  
0.0031
0.91%
Get RGDX Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading RGDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RGDX 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 21-FEB-2015 TO 21-MAY-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  0.33  0.3598  0.33  0.3424 85,472
05/21/2015 0.35 0.3598 0.33 0.3424 85,472
05/20/2015 0.3699 0.3699 0.3393 0.3393 36,118
05/19/2015 0.346 0.4 0.346 0.35 338,429
05/18/2015 0.33 0.36 0.33 0.345 240,432
05/15/2015 0.323 0.35 0.3 0.33 155,301
05/14/2015 0.32 0.3549 0.295 0.315 121,521
05/13/2015 0.34 0.36 0.302 0.32 183,288
05/12/2015 0.31 0.3399 0.299 0.3 12,026
05/11/2015 0.3536 0.356 0.32 0.32 25,090
05/08/2015 0.3 0.36 0.285 0.3199 33,115
05/07/2015 0.3299 0.3299 0.275 0.3 90,973
05/06/2015 0.329 0.33 0.3 0.3149 77,130
05/05/2015 0.33 0.33 0.3 0.3 105,987
05/04/2015 0.2816 0.32 0.2816 0.3 61,049
05/01/2015 0.3 0.3 0.28 0.2999 43,128
04/30/2015 0.3099 0.3099 0.28 0.3 30,034
04/29/2015 0.31 0.31 0.28 0.3 70,285
04/28/2015 0.31 0.31 0.28 0.285 62,053
04/27/2015 0.31 0.31 0.29 0.29 66,502
04/24/2015 0.31 0.31 0.29 0.29 79,660
04/23/2015 0.281 0.31 0.281 0.292 56,102
04/22/2015 0.3 0.3199 0.28 0.31 170,633
04/21/2015 0.32 0.3499 0.27 0.3 423,780
04/20/2015 0.332 0.355 0.311 0.311 159,526
04/17/2015 0.35 0.36 0.32 0.34 335,676
04/16/2015 0.375 0.38 0.321 0.33 569,177
04/15/2015 0.361 0.39 0.3568 0.361 31,701
04/14/2015 0.38 0.39 0.35 0.39 127,584
04/13/2015 0.3755 0.3898 0.37 0.385 28,945
04/10/2015 0.396 0.397 0.375 0.38 75,808
04/09/2015 0.361 0.4 0.36 0.4 52,390
04/08/2015 0.39 0.39 0.37 0.38 33,638
04/07/2015 0.3634 0.3995 0.3326 0.3885 88,875
04/06/2015 0.39 0.3999 0.321 0.3634 100,247
04/02/2015 0.29 0.3992 0.29 0.37 347,435
04/01/2015 0.44 0.44 0.1767 0.27 459,874
03/31/2015 0.44 0.47 0.44 0.44 35,700
03/30/2015 0.46 0.47 0.44 0.44 30,798
03/27/2015 0.46 0.47 0.4401 0.4535 7,555
03/26/2015 0.44 0.46 0.43 0.46 57,762
03/25/2015 0.43 0.4599 0.43 0.431 44,117
03/24/2015 0.4697 0.47 0.4201 0.4323 30,055
03/23/2015 0.44 0.47 0.4011 0.4011 56,014
03/20/2015 0.42 0.49 0.42 0.42 22,351
03/19/2015 0.43 0.4979 0.412 0.45 115,235
03/18/2015 0.475 0.4751 0.4 0.425 225,828
03/17/2015 0.53 0.53 0.451 0.48 260,460
03/16/2015 0.505 0.53 0.505 0.53 16,341
03/13/2015 0.51 0.55 0.5 0.5257 112,451
03/12/2015 0.5108 0.5227 0.502 0.502 67,779
03/11/2015 0.57 0.57 0.51 0.51 52,492
03/10/2015 0.55 0.55 0.51 0.54 77,240
03/09/2015 0.579 0.579 0.5229 0.531 89,444
03/06/2015 0.55 0.59 0.55 0.576 30,479
03/05/2015 0.59 0.64 0.56 0.56 190,955
03/04/2015 0.544 0.59 0.5133 0.57 168,665
03/03/2015 0.6 0.609 0.513 0.55 201,258
03/02/2015 0.634 0.634 0.561 0.57 220,092
02/27/2015 0.6615 0.74 0.601 0.6244 500,276
02/26/2015 0.482 0.7407 0.482 0.668 1,617,526
02/25/2015 0.51 0.54 0.4851 0.5121 84,601
02/24/2015 0.5 0.54 0.48 0.54 148,463
02/23/2015 0.55 0.55 0.501 0.51 93,195
*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?