RGDX

Historical Stock Prices

$0.7647
*  
0.0647
9.24%
Get RGDX Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading RGDX now
Exchange: NASDAQ
Industry: Health Care
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 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
10/31/2014 0.7555 0.78 0.69 0.7647 50,393
10/30/2014 0.77 0.77 0.7 0.7 75,209
10/29/2014 0.65 0.78 0.65 0.68 114,543
10/28/2014 0.69 0.7 0.62 0.6501 49,860
10/27/2014 0.65 0.68 0.5911 0.68 30,214
10/24/2014 0.6501 0.665 0.6 0.6261 30,767
10/23/2014 0.68 0.7 0.6501 0.6501 34,623
10/22/2014 0.6 0.6988 0.6 0.68 74,255
10/21/2014 0.58 0.62 0.563 0.59 60,832
10/20/2014 0.541 0.58 0.541 0.541 76,625
10/17/2014 0.5935 0.5935 0.541 0.541 90,393
10/16/2014 0.58 0.5999 0.58 0.5935 32,371
10/15/2014 0.6 0.6 0.55 0.5899 122,600
10/14/2014 0.6 0.62 0.6 0.6 31,173
10/13/2014 0.64 0.64 0.59 0.6 116,274
10/10/2014 0.63 0.7298 0.575 0.63 1,421,885
10/09/2014 0.63 0.63 0.6 0.6001 12,942
10/08/2014 0.6 0.655 0.58 0.604 82,242
10/07/2014 0.5133 0.663 0.5133 0.6299 118,416
10/06/2014 0.65 0.66 0.63 0.64 51,210
10/03/2014 0.61 0.6979 0.61 0.639 127,767
10/02/2014 0.65 0.699 0.62 0.62 96,930
10/01/2014 0.665 0.68 0.65 0.67 46,290
09/30/2014 0.6971 0.7 0.6631 0.685 14,946
09/29/2014 0.7 0.7 0.651 0.6902 34,832
09/26/2014 0.68 0.7 0.68 0.7 32,069
09/25/2014 0.7 0.72 0.69 0.6902 8,942
09/24/2014 0.7 0.73 0.68 0.72 27,823
09/23/2014 0.7 0.73 0.69 0.71 25,718
09/22/2014 0.755 0.755 0.708 0.73 38,457
09/19/2014 0.7253 0.78 0.7076 0.78 33,865
09/18/2014 0.75 0.76 0.7075 0.7399 38,106
09/17/2014 0.73 0.77 0.7175 0.7499 18,703
09/16/2014 0.78 0.78 0.71 0.7543 61,104
09/15/2014 0.7521 0.7897 0.7401 0.7799 60,621
09/12/2014 0.75 0.7889 0.7315 0.77 60,397
09/11/2014 0.75 0.798 0.7315 0.75 91,745
09/10/2014 0.78 0.8 0.775 0.78 83,692
09/09/2014 0.795 0.8 0.7695 0.8 8,789
09/08/2014 0.8 0.81 0.7695 0.795 53,898
09/05/2014 0.788 0.8 0.7705 0.8 42,550
09/04/2014 0.81 0.82 0.7849 0.805 47,806
09/03/2014 0.7915 0.81 0.7915 0.81 21,838
09/02/2014 0.81 0.835 0.7701 0.8099 35,188
08/29/2014 0.7816 0.8346 0.77 0.7902 82,233
08/28/2014 0.76 0.82 0.75 0.81 29,699
08/27/2014 0.83 0.83 0.7899 0.81 19,943
08/26/2014 0.77 0.82 0.7626 0.8 52,642
08/25/2014 0.79 0.7999 0.7651 0.786 39,512
08/22/2014 0.7876 0.7999 0.7602 0.7801 14,660
08/21/2014 0.81 0.81 0.785 0.79 23,707
08/20/2014 0.8299 0.8299 0.7642 0.8 91,822
08/19/2014 0.84 0.85 0.76 0.8299 50,512
08/18/2014 0.8 0.83 0.76 0.83 177,614
08/15/2014 0.7 0.78 0.7 0.78 135,919
08/14/2014 0.6128 0.75 0.6128 0.68 204,762
08/13/2014 0.67 0.695 0.61 0.6701 93,722
08/12/2014 0.67 0.7 0.633 0.67 102,496
08/11/2014 0.68 0.6998 0.63 0.69 206,581
08/08/2014 0.68 0.6994 0.68 0.6805 57,408
08/07/2014 0.69 0.6994 0.67 0.6801 90,006
08/06/2014 0.7176 0.7176 0.6711 0.69 64,023
08/05/2014 0.72 0.7499 0.6505 0.689 388,022
08/04/2014 0.75 0.78 0.7125 0.73 164,446
08/01/2014 0.77 0.79 0.7697 0.7701 31,303
07/31/2014 0.7712 0.8098 0.7712 0.7753 28,165
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?