Historical Stock Prices

RGS 
$16.69
*  
0.27
1.59%
Get RGS Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading RGS now
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 17.13 17.17 16.65 16.69 218,383
11/20/2014 16.69 16.96 16.63 16.96 219,234
11/19/2014 17.25 17.25 16.45 16.71 435,265
11/18/2014 17.2 17.385 16.93 17.29 329,615
11/17/2014 17.5 17.5 17.11 17.19 333,728
11/14/2014 17.42 17.63 17.27 17.5 416,150
11/13/2014 17.38 17.63 17.28 17.44 329,138
11/12/2014 17.25 17.76 17.25 17.38 549,262
11/11/2014 17.27 17.485 17.21 17.35 366,288
11/10/2014 16.82 17.25 16.8 17.22 367,555
11/07/2014 16.54 16.999 16.54 16.79 531,360
11/06/2014 16.06 16.77 16.06 16.6 524,219
11/05/2014 16.25 16.3575 15.765 16.09 405,750
11/04/2014 16.01 16.99 16 16.12 908,053
11/03/2014 16.96 17.035 16.34 16.44 577,347
10/31/2014 16.92 17.07 16.8 16.98 394,623
10/30/2014 16.46 16.78 16.46 16.7 349,608
10/29/2014 16.55 16.75 16.41 16.54 321,279
10/28/2014 16 16.49 15.92 16.49 376,693
10/27/2014 15.8 16.08 15.61 15.96 316,593
10/24/2014 16.02 16.02 15.79 15.88 265,779
10/23/2014 15.68 16.155 15.59 15.99 722,447
10/22/2014 15.74 15.85 15.505 15.58 376,807
10/21/2014 15.49 15.745 15.44 15.7 487,828
10/20/2014 15.29 15.57 15.18 15.44 428,663
10/17/2014 15.59 15.61 15.24 15.35 369,528
10/16/2014 14.87 15.57 14.87 15.46 425,450
10/15/2014 14.84 15.08 14.58 15.03 451,613
10/14/2014 14.87 15.27 14.86 15.03 736,997
10/13/2014 15.03 15.14 14.725 14.74 402,817
10/10/2014 15.21 15.4 14.98 15 359,930
10/09/2014 15.48 15.5 15.21 15.27 308,467
10/08/2014 15.35 15.51 15.325 15.5 509,095
10/07/2014 15.63 15.74 15.36 15.38 369,368
10/06/2014 15.84 15.91 15.65 15.71 269,188
10/03/2014 15.76 15.88 15.71 15.81 230,285
10/02/2014 15.69 15.83 15.37 15.64 344,104
10/01/2014 15.97 16.03 15.7028 15.72 425,224
09/30/2014 16.46 16.47 15.95 15.96 505,854
09/29/2014 16.33 16.52 16.28 16.44 381,266
09/26/2014 16.49 16.57 16.39 16.45 408,433
09/25/2014 16.7 16.8 16.47 16.48 440,991
09/24/2014 16.71 16.8 16.67 16.73 452,337
09/23/2014 16.68 16.82 16.56 16.67 414,066
09/22/2014 16.93 16.98 16.69 16.72 409,089
09/19/2014 16.96 17 16.81 16.95 692,133
09/18/2014 16.93 17.065 16.89 16.93 379,961
09/17/2014 16.85 16.99 16.69 16.92 423,475
09/16/2014 16.98 17.015 16.79 16.9 457,852
09/15/2014 16.97 17.05 16.82 16.97 289,243
09/12/2014 17.3 17.3 16.845 17.02 440,284
09/11/2014 17.23 17.37 17.13 17.25 589,491
09/10/2014 17.14 17.505 17.03 17.31 639,157
09/09/2014 16.93 17.32 16.775 17.19 1,129,062
09/08/2014 16.91 17.296 16.86 16.98 751,061
09/05/2014 16.32 16.93 16.31 16.88 560,222
09/04/2014 16 16.61 15.98 16.39 628,259
09/03/2014 15.5 15.975 15.5 15.94 542,011
09/02/2014 15.19 15.43 15.165 15.33 363,866
08/29/2014 15 15.14 14.96 15.11 323,715
08/28/2014 14.51 15.06 14.49 14.96 749,115
08/27/2014 14.09 14.51 14.08 14.5 355,022
08/26/2014 13.98 14.57 13.5 14.09 1,621,485
08/25/2014 14.69 14.795 14.56 14.75 514,178
08/22/2014 14.51 14.66 14.46 14.65 227,492
08/21/2014 14.35 14.595 14.35 14.52 284,028
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?