Historical Stock Prices

RGS 
$16.16
*  
0.09
0.55%
Get RGS Alerts
*Delayed - data as of May 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 16.27 16.38 16.15 16.16 257,835
05/28/2015 16.37 16.46 16.24 16.25 215,186
05/27/2015 16.35 16.47 16.22 16.42 142,496
05/26/2015 16.35 16.42 16.22 16.3 145,105
05/22/2015 16.6 16.71 16.415 16.43 181,406
05/21/2015 16.48 16.74 16.46 16.62 168,580
05/20/2015 16.42 16.62 16.4 16.49 159,865
05/19/2015 16.63 16.76 16.39 16.39 171,367
05/18/2015 16.66 16.78 16.58 16.66 221,744
05/15/2015 16.66 16.84 16.51 16.65 333,708
05/14/2015 16.78 16.96 16.695 16.7 220,341
05/13/2015 16.71 16.82 16.63 16.7 126,999
05/12/2015 16.64 16.8 16.51 16.69 150,490
05/11/2015 16.67 16.98 16.638 16.75 183,387
05/08/2015 16.75 16.915 16.58 16.73 321,004
05/07/2015 16.64 16.91 16.545 16.73 143,446
05/06/2015 16.66 16.8 16.54 16.64 270,543
05/05/2015 16.63 16.77 16.54 16.61 223,118
05/04/2015 16.48 16.97 16.43 16.74 239,441
05/01/2015 16.54 16.67 16.41 16.45 206,875
04/30/2015 16.63 16.8 16.36 16.52 306,078
04/29/2015 16.68 16.83 16.54 16.66 150,392
04/28/2015 16.7 16.78 16.58 16.78 214,813
04/27/2015 17.35 17.388 16.67 16.69 255,426
04/24/2015 17.36 17.41 17.25 17.26 124,755
04/23/2015 17.34 17.45 17.29 17.37 143,234
04/22/2015 17.39 17.42 17.08 17.4 128,307
04/21/2015 17.46 17.57 17.28 17.39 168,443
04/20/2015 17.44 17.5 17.27 17.38 383,589
04/17/2015 17.45 17.6 17.225 17.34 208,408
04/16/2015 17.63 17.9 17.54 17.59 251,283
04/15/2015 17.89 17.91 17.68 17.7 250,024
04/14/2015 17.46 17.83 17.33 17.75 432,274
04/13/2015 17.24 17.5 17.16 17.45 172,169
04/10/2015 17.2 17.31 17.16 17.27 160,653
04/09/2015 17.09 17.16 16.88 17.1 164,650
04/08/2015 16.92 17.18 16.89 17.13 128,375
04/07/2015 16.76 17.0401 16.76 16.88 201,648
04/06/2015 16.77 16.98 16.635 16.8 217,963
04/02/2015 16.74 17.05 16.74 16.93 362,419
04/01/2015 16.35 16.942 16.35 16.72 346,753
03/31/2015 16.36 16.56 16.2 16.36 240,694
03/30/2015 16.46 16.67 16.41 16.45 91,601
03/27/2015 16.34 16.5 16.19 16.38 136,197
03/26/2015 16.09 16.4797 15.9 16.33 161,547
03/25/2015 16.6 16.6 16.11 16.13 135,954
03/24/2015 16.64 16.76 16.5 16.61 162,204
03/23/2015 16.01 16.86 16.01 16.71 231,364
03/20/2015 16.64 16.67 16.07 16.09 389,649
03/19/2015 16.61 16.71 16.35 16.5 114,542
03/18/2015 16.1 16.75 16.03 16.69 265,951
03/17/2015 16.11 16.2 15.98 16 184,348
03/16/2015 16.03 16.21 15.97 16.14 161,008
03/13/2015 15.9 16.01 15.675 15.96 168,470
03/12/2015 15.45 15.92 15.41 15.91 168,082
03/11/2015 15.29 15.4 15.15 15.33 140,283
03/10/2015 15.64 15.67 15.25 15.3 206,542
03/09/2015 15.89 16.08 15.77 15.78 149,455
03/06/2015 16.13 16.24 15.75 15.87 201,497
03/05/2015 16.09 16.36 15.9 16.27 186,209
03/04/2015 16.17 16.19 16 16.09 187,403
03/03/2015 16.18 16.31 16.13 16.21 216,826
03/02/2015 16.06 16.39 15.95 16.23 188,005
02/27/2015 15.95 16.08 15.92 16.04 129,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?