Historical Stock Prices

RGP 
$25.66
*  
0.55
2.19%
Get RGP Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading RGP now
Exchange: NYSE
Industry: Energy
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 24.96 25.78 24.84 25.66 2,438,465
01/29/2015 24.54 25.19 24.25 25.11 1,978,011
01/28/2015 24.95 25 24.2 24.8 1,945,078
01/27/2015 24.72 25.11 24.6 24.9 2,147,880
01/26/2015 27.02 27.27 24.75 24.93 6,129,249
01/23/2015 23.12 24.1399 22.92 23.75 1,279,408
01/22/2015 23.5 23.68 22.725 23.12 1,174,790
01/21/2015 23.09 23.49 22.89 23.33 1,254,723
01/20/2015 23.07 23.42 22.32 23.02 1,674,608
01/16/2015 21.33 23.11 20.94 23.09 2,498,382
01/15/2015 21.56 21.88 21.07 21.54 1,531,117
01/14/2015 21.51 21.6 20.45 21.52 2,373,947
01/13/2015 21.69 21.87 21.25 21.62 1,695,442
01/12/2015 22.46 22.5 21.4608 21.82 1,372,012
01/09/2015 22.98 23.12 22.35 22.65 3,167,421
01/08/2015 22.93 23.23 22.75 23.01 1,435,140
01/07/2015 23.1 23.56 22.56 22.87 1,534,852
01/06/2015 23.18 23.4 22.08 23.05 1,829,789
01/05/2015 23.73 23.88 23.01 23.24 1,455,481
01/02/2015 23.94 24.595 23.85 24.17 1,352,314
12/31/2014 23.92 24.27 23.55 24 1,529,803
12/30/2014 23.97 24.16 23.84 23.94 1,015,416
12/29/2014 23.84 24.17 23.57 23.97 1,165,549
12/26/2014 23.85 23.89 23.54 23.85 581,109
12/24/2014 22.77 23.9 22.07 23.76 514,243
12/23/2014 23.17 23.93 23.06 23.75 1,183,991
12/22/2014 23.5 23.5 22.67 23.15 5,426,660
12/19/2014 24.23 24.23 23.12 23.5 5,619,391
12/18/2014 25 25 23.56 24.2 2,763,539
12/17/2014 24.02 24.9 24.02 24.53 1,729,507
12/16/2014 22.8 24.5 22.1 23.96 1,876,651
12/15/2014 23.98 24.475 23.07 23.22 1,408,156
12/12/2014 23.31 24.36 23.22 23.86 2,038,193
12/11/2014 24.24 24.95 23.32 23.72 2,347,722
12/10/2014 24.85 24.87 23.69 24.3 2,415,093
12/09/2014 25.13 25.41 24.53 25.21 2,420,727
12/08/2014 26.91 27.11 25.37 25.57 2,464,140
12/05/2014 27.75 27.76 27.09 27.12 3,571,229
12/04/2014 27.43 27.82 27.17 27.77 2,021,113
12/03/2014 27.55 27.83 27.2 27.4 1,736,159
12/02/2014 26.63 27.94 26.63 27.52 2,401,600
12/01/2014 28.14 28.41 26.47 26.95 3,130,654
11/28/2014 29.03 29.08 28.005 28.49 1,247,156
11/26/2014 29.48 29.78 29.14 29.77 1,170,633
11/25/2014 29.56 29.62 29.21 29.47 1,226,746
11/24/2014 29.7 29.75 29.26 29.42 1,244,044
11/21/2014 30.37 30.68 29.448 29.62 4,807,958
11/20/2014 29.99 30.24 29.66 29.97 2,140,321
11/19/2014 29.95 30.05 29.52 29.99 2,245,444
11/18/2014 29.82 30.04 29.56 30.01 1,314,434
11/17/2014 29.15 29.68 29.15 29.66 1,862,320
11/14/2014 29.48 29.55 29.16 29.44 1,642,447
11/13/2014 29.34 29.59 29.08 29.25 2,226,817
11/12/2014 29.09 29.48 29 29.17 865,054
11/11/2014 29.89 29.89 29.1 29.2 1,241,664
11/10/2014 29.75 30.1 29.39 29.53 824,528
11/07/2014 29.46 30.05 29.02 29.72 1,085,801
11/06/2014 29.13 29.726 28.72 29.3 1,272,751
11/05/2014 28.91 29.17 28.38 28.8 800,400
11/04/2014 29.94 30.18 29.15 29.18 762,513
11/03/2014 30.2 30.63 30 30.31 967,538
10/31/2014 30.54 30.8125 29.76 30 1,015,626
10/30/2014 30.88 31.02 30.16 30.41 622,447
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?