Historical Stock Prices

RGT 
$8.2
*  
0.01
0.12%
Get RGT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading RGT now
Exchange:NYSE

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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 8.17 8.23 8.17 8.2 5,697
01/12/2017 8.21 8.21 8.17 8.21 6,427
01/11/2017 8.15 8.21 8.1301 8.21 17,323
01/10/2017 8.12 8.15 8.12 8.15 9,865
01/09/2017 8.11 8.14 8.11 8.12 9,355
01/06/2017 8.18 8.22 8.18 8.18 6,566
01/05/2017 8.16 8.22 8.15 8.22 11,172
01/04/2017 8.07 8.13 8.07 8.1158 7,560
01/03/2017 8.06 8.14 8.06 8.0832 7,925
12/30/2016 8 8.1192 7.9707 8.0364 31,507
12/29/2016 7.94 8.06 7.9333 8.03 59,219
12/28/2016 7.94 7.96 7.9 7.96 30,526
12/27/2016 7.91 7.96 7.9001 7.94 56,803
12/23/2016 7.93 7.93 7.91 7.93 11,890
12/22/2016 7.91 7.94 7.91 7.92 21,049
12/21/2016 7.97 7.97 7.91 7.91 17,985
12/20/2016 7.92 7.9689 7.92 7.94 25,856
12/19/2016 7.975 7.975 7.91 7.91 29,899
12/16/2016 7.99 7.9932 7.9282 7.96 9,702
12/15/2016 8.01 8.01 7.93 7.9401 12,501
12/14/2016 8.03 8.08 8 8.05 33,185
12/13/2016 7.96 8.12 7.96 8.11 64,944
12/12/2016 8.01 8.0146 7.91 7.97 39,807
12/09/2016 8.04 8.05 8.006 8.05 39,643
12/08/2016 8.12 8.16 8.1016 8.13 22,443
12/07/2016 8.06 8.1484 8.06 8.14 26,545
12/06/2016 7.98 8.06 7.9453 8.05 40,590
12/05/2016 7.92 7.98 7.9 7.954 25,623
12/02/2016 7.92 7.94 7.8853 7.92 90,750
12/01/2016 7.89 7.9219 7.87 7.87 16,222
11/30/2016 7.9 7.9236 7.9 7.9 28,532
11/29/2016 7.9 7.92 7.9 7.9135 15,239
11/28/2016 7.9611 7.9611 7.91 7.9101 14,872
11/25/2016 7.91 7.95 7.91 7.95 14,931
11/23/2016 7.92 7.93 7.8595 7.87 8,381
11/22/2016 7.84 7.94 7.84 7.94 20,171
11/21/2016 7.8 7.88 7.775 7.8528 36,818
11/18/2016 7.85 7.8576 7.77 7.77 27,553
11/17/2016 7.79 7.8753 7.79 7.84 69,934
11/16/2016 7.72 7.79 7.72 7.7883 19,151
11/15/2016 7.75 7.788 7.75 7.788 13,679
11/14/2016 7.8 7.8 7.73 7.73 76,816
11/11/2016 7.77 7.7801 7.7201 7.77 30,099
11/10/2016 7.7 7.8166 7.7 7.77 32,721
11/09/2016 7.62 7.73 7.62 7.68 12,970
11/08/2016 7.73 7.76 7.67 7.72 27,202
11/07/2016 7.69 7.75 7.68 7.7499 29,795
11/04/2016 7.67 7.67 7.62 7.6401 9,020
11/03/2016 7.68 7.7299 7.66 7.6701 35,595
11/02/2016 7.75 7.76 7.69 7.7071 8,518
11/01/2016 7.79 7.8158 7.74 7.75 19,207
10/31/2016 7.76 7.81 7.76 7.7808 10,853
10/28/2016 7.8 7.8596 7.78 7.79 11,039
10/27/2016 7.85 8.06 7.82 7.83 15,401
10/26/2016 7.85 7.88 7.82 7.85 21,649
10/25/2016 7.9 7.93 7.87 7.88 24,445
10/24/2016 7.9 7.9 7.86 7.89 7,728
10/21/2016 7.83 7.89 7.8201 7.87 18,154
10/20/2016 7.9 7.9022 7.87 7.8879 6,513
10/19/2016 7.86 7.95 7.86 7.9 13,793
10/18/2016 7.89 7.97 7.87 7.91 8,524
10/17/2016 7.91 7.9187 7.81 7.81 33,354
10/14/2016 7.94 7.97 7.9 7.9132 15,500
10/13/2016 7.91 7.944 7.87 7.9 15,464
*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?