Historical Stock Prices

RGS 
$13.25
*  
0.14
 negative 
1.07%
Get RGS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.1 13.315 13.1 13.25 256,027
04/16/2014 13.38 13.38 13.04 13.11 280,523
04/15/2014 13.25 13.35 12.95 13.29 468,670
04/14/2014 13.36 13.38 13.175 13.25 387,478
04/11/2014 13.32 13.32 13.1 13.25 554,312
04/10/2014 13.58 13.62 13.37 13.41 518,867
04/09/2014 13.54 13.67 13.5 13.57 269,336
04/08/2014 13.46 13.67 13.44 13.5 286,016
04/07/2014 13.5 13.57 13.36 13.46 552,347
04/04/2014 13.79 13.86 13.39 13.52 363,424
04/03/2014 13.87 13.95 13.68 13.7 203,051
04/02/2014 13.72 13.96 13.7 13.87 242,635
04/01/2014 13.68 13.7901 13.56 13.73 233,188
03/31/2014 13.58 13.93 13.54 13.7 392,450
03/28/2014 13.35 13.61 13.32 13.52 287,140
03/27/2014 13.76 13.86 13.31 13.43 556,312
03/26/2014 13.93 13.93 13.73 13.74 509,784
03/25/2014 13.97 14.12 13.87 13.9 660,193
03/24/2014 14.14 14.147 13.79 13.91 718,020
03/21/2014 14.1 14.2 14.01 14.1 945,046
03/20/2014 14.14 14.32 14.015 14.08 643,392
03/19/2014 14.55 14.55 14.12 14.14 215,307
03/18/2014 14.33 14.53 14.11 14.53 219,593
03/17/2014 14.4 14.64 14.25 14.3 267,026
03/14/2014 14.25 14.42 14.22 14.36 278,901
03/13/2014 14.35 14.41 14.2 14.25 352,891
03/12/2014 14.19 14.315 14.13 14.31 319,888
03/11/2014 14.38 14.4 14.18 14.22 473,492
03/10/2014 14.2 14.48 14.15 14.36 406,275
03/07/2014 14.23 14.27 14.1 14.18 467,998
03/06/2014 14.17 14.25 14.07 14.17 262,804
03/05/2014 14.24 14.29 14.08 14.14 431,154
03/04/2014 14.18 14.55 14.15 14.23 521,805
03/03/2014 14.01 14.155 13.9004 14.08 281,953
02/28/2014 13.92 14.12 13.9 14.06 487,003
02/27/2014 13.95 14 13.82 13.9 433,917
02/26/2014 13.98 14.11 13.9 13.99 530,768
02/25/2014 13.82 14 13.75 13.97 372,267
02/24/2014 13.58 13.85 13.58 13.75 567,365
02/21/2014 13.46 13.59 13.44 13.58 470,727
02/20/2014 13.27 13.555 13.27 13.42 411,977
02/19/2014 13.35 13.395 13.205 13.25 584,517
02/18/2014 13.32 13.5 13.2 13.35 642,602
02/14/2014 13.34 13.375 13.24 13.31 276,143
02/13/2014 13.22 13.4 13.15 13.32 456,683
02/12/2014 13.11 13.32 13.1 13.27 396,593
02/11/2014 13.17 13.23 13.031 13.07 398,743
02/10/2014 12.87 13.19 12.77 13.13 1,282,119
02/07/2014 12.89 12.99 12.8 12.86 533,079
02/06/2014 12.7 12.98 12.65 12.85 1,177,363
02/05/2014 12.59 12.74 12.5 12.65 703,871
02/04/2014 12.68 12.75 12.58 12.6 732,008
02/03/2014 12.49 12.69 12.34 12.59 1,865,932
01/31/2014 12.3 12.655 12.23 12.33 1,015,495
01/30/2014 12.43 12.79 12.01 12.32 1,614,860
01/29/2014 11.98 12.42 11.92 12.39 1,984,479
01/28/2014 11.65 12.22 11.48 12.04 2,041,548
01/27/2014 12.5 12.69 11.55 12.09 4,026,712
01/24/2014 13.84 13.84 13.4 13.42 1,021,770
01/23/2014 13.88 13.97 13.76 13.95 405,373
01/22/2014 14.04 14.13 13.92 13.94 256,549
01/21/2014 14 14.09 13.97 14 433,826
01/17/2014 14.01 14.049 13.89 13.96 296,085
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 your brokers before you trade


Want to trade FX?