Historical Stock Prices

RM 
$21.95
*  
0.03
 negative 
0.14%
Get RM Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.98 22.05 21.79 21.95 91,495
04/16/2014 21.99 22.13 21.87 21.98 114,562
04/15/2014 22.08 22.2 21.53 21.78 151,004
04/14/2014 21.88 22.07 21.67 21.95 92,681
04/11/2014 21.76 22.04 21.595 21.81 75,038
04/10/2014 22.67 22.77 21.81 21.95 107,794
04/09/2014 23.06 23.079 22.5 22.61 99,671
04/08/2014 22.75 23.29 22.75 22.92 70,454
04/07/2014 23.4 23.45 22.498 22.74 67,363
04/04/2014 24.19 24.19 23.4 23.45 136,109
04/03/2014 24 24.16 23.83 23.99 406,166
04/02/2014 24.27 24.39 23.84 23.89 186,804
04/01/2014 24.77 25.07 23.928 24.15 274,253
03/31/2014 24.69 25 24.33 24.66 200,343
03/28/2014 24.95 25.21 24.24 24.56 147,984
03/27/2014 25.9 25.9 24.62 24.85 133,887
03/26/2014 26.95 26.95 25.4 25.86 188,777
03/25/2014 26 26.92 25.85 26.78 190,801
03/24/2014 26.01 26.04 25.294 25.79 106,607
03/21/2014 26.24 26.24 25.41 26.15 200,804
03/20/2014 25.96 26.23 24.76 26 195,276
03/19/2014 26.32 26.32 25.688 25.9 89,581
03/18/2014 25.25 26.61 25.25 26.32 125,713
03/17/2014 24.78 25.36 24.5 25.07 110,294
03/14/2014 25.31 26.09 23.77 24.45 504,476
03/13/2014 28.15 28.15 24.985 25.31 1,013,527
03/12/2014 29.05 29.92 27.04 28.09 435,712
03/11/2014 30.53 30.82 29.58 29.83 101,677
03/10/2014 30.44 30.655 30.18 30.33 72,271
03/07/2014 30.56 30.63 30.14 30.38 58,441
03/06/2014 30.44 30.61 29.98 30.3 110,265
03/05/2014 28.9 30.58 28.9 30.27 187,211
03/04/2014 30.44 30.44 28.78 28.8 408,256
03/03/2014 30 30.18 29.865 30.09 83,244
02/28/2014 30.32 30.61 30.045 30.18 129,139
02/27/2014 31.28 31.52 30.09 30.23 227,138
02/26/2014 31.93 31.93 31.07 31.2 119,103
02/25/2014 31.83 32.52 31.81 31.82 97,380
02/24/2014 32.04 32.44 31.51 31.89 208,740
02/21/2014 31.8 33.14 31.5 32.1 87,436
02/20/2014 33.55 33.55 29.8225 31.72 535,699
02/19/2014 33.7 34.55 33.3 33.56 56,747
02/18/2014 33.43 33.94 32.8 33.91 22,595
02/14/2014 33.63 33.63 32.58 33.36 54,795
02/13/2014 32.73 34.13 32.73 33.63 43,694
02/12/2014 33.55 33.85 33.04 33.32 79,857
02/11/2014 33.43 34.17 33.27 33.41 45,435
02/10/2014 33.55 33.55 32.61 33.3 34,620
02/07/2014 32.6 33.76 32.4 33.41 52,321
02/06/2014 31.77 32.68 30.92 32.58 72,046
02/05/2014 32.04 32.4 30.88 31.55 94,054
02/04/2014 32.47 32.5 31.67 32.16 65,220
02/03/2014 33.29 33.48 31.72 32.22 72,799
01/31/2014 32.85 33.41 32.65 33.23 71,407
01/30/2014 32.856 33.91 32.11 33.4 120,358
01/29/2014 33.61 34.11 32.54 32.89 115,751
01/28/2014 34.04 34.4 33.74 34 197,600
01/27/2014 33.92 34.26 33.49 33.92 89,276
01/24/2014 34.45 35 33.67 33.79 122,449
01/23/2014 34.99 35.41 33.9 34.73 134,515
01/22/2014 34.95 35.7 34.68 35.03 55,849
01/21/2014 34.62 35.44 34.1 34.67 67,655
01/17/2014 34.37 34.92 33.65 34.62 93,538
01/16/2014 34.74 35.01 34.35 34.42 53,542
01/15/2014 34.86 35 34.175 34.91 178,847
01/14/2014 35.26 35.68 34.8 35.06 114,267
01/13/2014 35.95 35.95 35.07 35.26 59,937
01/10/2014 35.79 36.23 35.61 35.93 186,158
01/09/2014 35.51 35.94 35.1 35.84 73,993
01/08/2014 35 35.71 34.4001 35.48 145,634
01/07/2014 34.07 35 34.05 34.95 72,598
01/06/2014 34.44 34.93 33.66 34.08 132,371
01/03/2014 33.14 34.42 32.93 34.3 101,872
01/02/2014 33.94 33.94 32.85 32.94 27,698
12/31/2013 33.96 34.03 33.73 33.93 67,577
12/30/2013 33.88 34 33.62 33.97 20,452
12/27/2013 33.89 34.05 33.63 33.99 35,081
12/26/2013 34.07 34.07 33.55 33.95 31,080
12/24/2013 34.16 34.24 33.81 34 51,663
12/23/2013 34.07 34.829 33.36 34.23 58,766
12/20/2013 33.71 34.19 33.491 34.06 189,487
12/19/2013 33.76 34.05 33.23 33.7 52,096
12/18/2013 33.04 34.08 33 33.9 169,676
12/17/2013 32.2 33.39 32.19 33.07 248,262
12/16/2013 32.34 32.44 32 32.08 85,135
12/13/2013 32.57 32.57 32.0201 32.32 41,348
12/12/2013 32.74 33 32.19 32.58 29,450
12/11/2013 33.01 33.17 32.52 32.73 59,453
12/10/2013 32.74 33.45 32.26 33.01 215,368
12/09/2013 32.9 33.7 32.1 32.72 85,189
12/06/2013 32.15 33.02 31.898 32.98 131,839
12/05/2013 32.65 32.74 31.08 32 1,166,839
12/04/2013 30.39 31.88 29.83 31.52 68,670
12/03/2013 31.3 31.32 30.2 30.45 68,388
12/02/2013 33.04 33.67 32.41 32.6 12,252
11/29/2013 33.8 34.36 33.33 33.63 7,031
11/27/2013 32.74 33.6433 32.44 33.64 61,489
11/26/2013 32.8 33.29 32.62 32.75 58,125
11/25/2013 32.19 33.16 32.19 32.84 10,300
11/22/2013 32.75 32.75 32.01 32.2 19,635
11/21/2013 32.5 33.025 32.28 32.67 28,604
11/20/2013 33.04 33.04 32.24 32.41 6,181
11/19/2013 32.45 33.98 32.04 33.01 78,344
11/18/2013 32.77 32.97 31.73 32.54 56,987
11/15/2013 31.91 32.92 31.87 32.77 29,035
11/14/2013 31.52 32.16 31.26 32 15,501
11/13/2013 30.42 31.5 30.29 31.43 33,193
11/12/2013 31.34 31.6 30.42 30.54 36,975
11/11/2013 31.56 31.61 31.12 31.33 35,583
11/08/2013 31.46 31.79 31.16 31.52 18,982
11/07/2013 32.16 32.16 31.04 31.48 52,877
11/06/2013 32.17 32.44 31.4 32 36,525
11/05/2013 32.38 32.63 31.78 32.1 115,547
11/04/2013 32.41 32.7699 32.01 32.41 67,381
11/01/2013 31.9 32.65 31.88 32.41 82,797
10/31/2013 32.13 32.32 29.38 32.01 288,610
10/30/2013 33.36 33.55 32.19 32.32 62,870
10/29/2013 33.75 33.81 32.4739 33.24 129,671
10/28/2013 33.62 34.15 33.22 33.74 109,712
10/25/2013 33.62 33.64 33.05 33.55 47,268
10/24/2013 33.84 33.99 33.22 33.44 75,905
10/23/2013 33.73 34.34 33.59 33.9 51,263
10/22/2013 33.43 34.65 32.83 33.88 99,321
10/21/2013 33.72 34.49 32.99 33.21 123,752
10/18/2013 33.54 34.28 33.15 33.74 110,158
10/17/2013 32.81 33.51 31.97 33.4 102,256
10/16/2013 32.75 33.1 32.36 32.91 159,310
10/15/2013 32.26 33.3 32.26 32.73 106,119
10/14/2013 31.84 32.765 31.63 32.25 95,688
10/11/2013 31.93 32.17 31.26 31.84 87,524
10/10/2013 32.05 32.78 31.77 31.95 170,415
10/09/2013 31.58 31.81 30.65 31.66 103,040
10/08/2013 31.75 31.79 31.0711 31.5 158,688
10/07/2013 31.73 31.98 31.08 31.75 56,274
10/04/2013 32.08 32.09 31.63 31.92 60,409
10/03/2013 31.81 32.4 31.56 31.93 49,198
10/02/2013 32.41 32.67 31.55 31.77 129,313
10/01/2013 31.92 32.7 31.83 32.5 193,108
09/30/2013 31.6 31.84 30.32 31.8 133,771
09/27/2013 31.94 32.7358 31.59 31.67 241,248
09/26/2013 31.2 32.68 30.89 31.94 207,308
09/25/2013 30.11 31.1 29.16 31.02 126,187
09/24/2013 29.83 30.24 29.53 29.99 128,476
09/23/2013 28.9 29.92 28.49 29.7 386,010
09/20/2013 28.5 29 27.655 28.35 1,364,057
09/19/2013 27.76 28.59 27.49 28.57 45,390
09/18/2013 28.04 28.17 27.47 27.91 37,362
09/17/2013 28.24 28.88 27.0526 28.02 77,024
09/16/2013 29.97 30.08 28.48 28.9 126,990
09/13/2013 30.57 31.2361 30.29 31 62,171
09/12/2013 29.7 31.3 29.56 30.59 35,044
09/11/2013 29.03 30.2425 28.4 30.02 38,982
09/10/2013 28.42 29.07 27.75 28.98 42,206
09/09/2013 27.34 28.49 26.8 28.39 55,482
09/06/2013 27.01 27.35 25.8 27.33 38,678
09/05/2013 26.8 27.3 26.6 26.8 16,077
09/04/2013 26.8 27.4 26.75 27.1 11,671
09/03/2013 27.86 27.86 26.66 27.35 13,211
08/30/2013 27.77 27.985 27.46 27.48 14,194
08/29/2013 27.75 27.98 27.36 27.85 11,340
08/28/2013 27.79 27.99 27.45 27.78 27,303
08/27/2013 27.59 28.18 27.59 27.89 57,343
08/26/2013 28.27 28.34 27.62 27.83 16,410
08/23/2013 27.94 28.53 27.56 28.14 15,006
08/22/2013 27.6 28.1 27.6 28.09 3,573
08/21/2013 27.75 28.18 27.5 27.8 11,446
08/20/2013 27.94 28.48 27.55 27.86 26,775
08/19/2013 27.34 28.23 27.34 27.84 24,867
08/16/2013 27.6 28.51 26.614 28.4 75,979
08/15/2013 29.19 29.22 26.73 27.88 92,087
08/14/2013 29.79 29.92 29.21 29.28 9,997
08/13/2013 29.69 31.03 29.6 30.09 19,255
08/12/2013 29.76 30 28.78 29.7 36,028
08/09/2013 30.75 30.9625 30.16 30.16 22,599
08/08/2013 31 31.28 30.7 30.98 23,965
08/07/2013 30.59 31.42 30.18 30.8 53,629
08/06/2013 31.1 31.635 30.77 31.2 64,909
08/05/2013 31.39 31.39 30.8 31.09 31,078
08/02/2013 31.81 31.81 31.11 31.45 61,187
08/01/2013 30.91 31.88 30.55 31.85 117,592
07/31/2013 28.43 31.32 28.43 30.91 63,255
07/30/2013 27.47 28.68 27.11 28.26 47,178
07/29/2013 27.06 27.84 26.51 27.52 39,445
07/26/2013 26.82 27.435 26.68 27.06 35,855
07/25/2013 26.51 26.99 26.51 26.99 23,616
07/24/2013 26.35 26.82 26.0065 26.6 8,723
07/23/2013 26.59 26.82 26 26.53 28,014
07/22/2013 26.97 26.97 26.41 26.59 19,355
07/19/2013 26.75 27 26.32 26.5 138,259
07/18/2013 26.87 27 26.56 26.75 19,103
07/17/2013 26.88 26.89 26.55 26.72 9,941
07/16/2013 26.8 26.9 26.47 26.76 28,544
07/15/2013 26.84 27.09 26.53 26.8 41,525
07/12/2013 27 27 26.41 26.78 22,776
07/11/2013 26.53 26.99 26.28 26.97 20,963
07/10/2013 26.02 26.33 25.812 26.15 28,411
07/09/2013 26.56 26.56 25.69 26.1 28,806
07/08/2013 26 26.7 25.95 26.36 122,676
07/05/2013 25.44 25.95 24.58 25.95 67,504
07/03/2013 25.19 25.2 24.97 25.08 7,381
07/02/2013 25 25.4 24.91 25.16 15,325
07/01/2013 25.15 25.49 24.828 25.1 195,538
06/28/2013 24.57 25 24.53 25 124,240
06/27/2013 24.69 24.76 24.4 24.69 10,379
06/26/2013 25.63 25.91 24.57 24.83 9,832
06/25/2013 25.12 25.43 24.805 25.37 16,093
06/24/2013 24.43 25.01 24.03 24.98 33,744
06/21/2013 24.84 24.85 24.53 24.79 23,847
06/20/2013 25.25 25.25 24.5701 24.66 10,417
06/19/2013 25.56 25.705 25.18 25.49 9,011
06/18/2013 25.85 25.989 25.27 25.86 18,310
06/17/2013 25.61 25.83 25.33 25.71 11,467
06/14/2013 25.5 25.5136 25.13 25.45 6,165
06/13/2013 24.41 25.81 24.38 25.66 11,467
06/12/2013 24.61 24.66 23.78 24.59 89,011
06/11/2013 24.7 25 22.86 24.38 65,439
06/10/2013 24.53 25.49 24.29 24.82 44,277
06/07/2013 23.9 24.29 23.85 24.25 85,430
06/06/2013 23.55 23.9799 23.36 23.81 32,178
06/05/2013 23.71 23.81 23.166 23.4 33,474
06/04/2013 23.73 23.93 23.22 23.82 50,619
06/03/2013 23.492 23.72 23.29 23.63 30,142
05/31/2013 23.94 23.99 23.44 23.6 52,710
05/30/2013 24.075 24.29 23.88 23.95 15,957
05/29/2013 24.2 24.504 23.99 24.12 7,424
05/28/2013 23.9 24.48 23.9 24.21 96,673
05/24/2013 23.49 23.84 23.32 23.57 3,400
05/23/2013 23.5 23.53 23.2 23.53 9,662
05/22/2013 23.4 23.69 23.4 23.53 25,138
05/21/2013 23.05 23.47 22.86 23.31 12,191
05/20/2013 23.4 23.75 22.96 23.21 28,583
05/17/2013 24 24.15 23.59 23.63 10,442
05/16/2013 24.29 24.29 23.381 23.98 20,503
05/15/2013 24.08 24.12 23.78 23.97 12,411
05/14/2013 23.92 24.3 23.7801 23.98 15,826
05/13/2013 23.87 24.07 23.65 24.05 49,542
05/10/2013 24.04 24.22 23.99 24.13 16,957
05/09/2013 24 24.13 23.71 23.9 23,595
05/08/2013 23.69 24.11 23.55 23.9 345,112
05/07/2013 23.57 23.73 23.27 23.57 11,843
05/06/2013 23.4 23.9 23.2001 23.47 23,515
05/03/2013 22.37 24.72 22.37 23.41 40,996
05/02/2013 21.85 22.39 21.5001 21.93 21,034
05/01/2013 21.55 22.5 21.55 21.7 59,437
04/30/2013 21.94 21.94 21.19 21.68 15,677
04/29/2013 21.76 21.98 21.39 21.91 49,395
04/26/2013 21.76 22.015 21.62 21.89 34,539
04/25/2013 21.54 22 21.511 21.76 5,511
04/24/2013 21.18 21.42 21.09 21.35 5,591
04/23/2013 20.63 21.29 20.52 21.06 5,154
04/22/2013 20.27 20.58 20.25 20.48 31,095
04/19/2013 20.28 20.59 20.18 20.34 9,544
04/18/2013 20.157 20.46 20.08 20.27 10,667
04/17/2013 20.05 20.14 19.92 20.05 12,692
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?