Historical Stock Prices

RGP 
$29.62
*  
0.35
1.17%
Get RGP Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
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
10/29/2014 31.4 31.4 30.525 31 798,662
10/28/2014 31.13 31.33 30.89 31.32 1,123,201
10/27/2014 31.24 31.27 30.68 31.04 738,146
10/24/2014 31.5 31.75 31.22 31.41 727,722
10/23/2014 30.5 31.61 30.5 31.52 1,369,865
10/22/2014 31.46 31.84 30.85 31.26 879,703
10/21/2014 31.32 31.83 31.24 31.41 1,372,982
10/20/2014 31 31.4802 30.6 31.24 813,005
10/17/2014 30.72 31.72 29.89 30.96 1,567,526
10/16/2014 29.18 30.99 28.83 30.23 1,818,901
10/15/2014 26.36 29.72 25.1 29.5 1,618,139
10/14/2014 28.03 28.55 25.75 27.55 2,370,056
10/13/2014 29.83 30.18 27.29 28.04 1,426,863
10/10/2014 29.73 30.76 28.4 29.91 1,875,502
10/09/2014 31.05 31.99 29.78 29.92 1,178,952
10/08/2014 31 31.068 29.55 31.06 1,106,660
10/07/2014 31.4 31.56 30.87 30.95 1,114,425
10/06/2014 31.96 32 31.25 31.48 610,105
10/03/2014 32.09 32.2199 31.61 32 1,130,132
10/02/2014 31.85 32.15 31.2808 32.09 594,043
10/01/2014 32.71 32.86 31.86 31.89 537,596
09/30/2014 31.84 32.695 31.53 32.62 774,998
09/29/2014 31.16 32.17 30.97 31.93 588,399
09/26/2014 32.01 32.08 31.68 32.07 844,942
09/25/2014 31.87 32.16 31.44 32.07 722,285
09/24/2014 31.71 31.9198 31.2434 31.84 514,763
09/23/2014 31.89 32.27 31.6 31.63 581,412
09/22/2014 32.52 32.52 31.78 32.07 596,847
09/19/2014 32.65 33.07 32 32.55 2,381,301
09/18/2014 32.19 32.94 31.83 32.63 1,107,310
09/17/2014 31.99 32.33 31.8 32.17 706,710
09/16/2014 31.76 32.3 31.59 31.87 556,555
09/15/2014 31.36 31.9 30.92 31.86 622,960
09/12/2014 32.15 32.2 31.12 31.45 1,002,808
09/11/2014 32.6 32.64 32.183 32.23 717,798
09/10/2014 32.6 32.81 32.43 32.66 509,470
09/09/2014 32.62 32.7456 32.31 32.61 600,388
09/08/2014 32.31 32.69 32.27 32.68 521,446
09/05/2014 32.66 32.76 32.241 32.5 658,117
09/04/2014 33.09 33.23 32.4301 32.62 843,106
09/03/2014 33.09 33.27 32.92 33.03 863,796
09/02/2014 32.94 33.57 32.61 33.11 1,136,864
08/29/2014 32.79 33.097 32.675 32.98 857,133
08/28/2014 32.02 32.85 31.96 32.73 683,571
08/27/2014 32.12 32.4 31.87 32.1 714,561
08/26/2014 31.62 32.25 31.62 32.06 730,532
08/25/2014 31.22 31.77 30.92 31.76 704,729
08/22/2014 31.23 31.31 30.905 31.09 526,127
08/21/2014 31.28 31.43 30.97 31.26 575,585
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?