Historical Stock Prices

RQI 
$12.93
*  
0.01
0.08%
Get RQI Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading RQI 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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 12.73 13 12.6 12.93 319,667
06/23/2016 13.04 13.1254 12.93 12.94 252,543
06/22/2016 13.13 13.15 13.02 13.04 225,015
06/21/2016 13.03 13.06 12.99 13.05 229,699
06/20/2016 13.11 13.19 13.02 13.03 240,025
06/17/2016 13.36 13.36 13.1802 13.27 226,235
06/16/2016 12.99 13.33 12.95 13.31 343,877
06/15/2016 12.89 13.05 12.88 13.01 232,188
06/14/2016 12.86 12.9 12.79 12.88 279,817
06/13/2016 12.99 13.0899 12.85 12.89 318,025
06/10/2016 13.06 13.12 13 13.03 326,896
06/09/2016 13 13.1 12.989 13.09 273,079
06/08/2016 12.78 13.06 12.75 13 293,955
06/07/2016 12.54 12.79 12.54 12.77 198,761
06/06/2016 12.68 12.74 12.51 12.58 305,223
06/03/2016 12.8 12.8 12.66 12.68 202,990
06/02/2016 12.72 12.8 12.66 12.78 243,340
06/01/2016 12.62 12.78 12.58 12.76 203,792
05/31/2016 12.61 12.69 12.57 12.64 200,749
05/27/2016 12.47 12.6 12.43 12.55 147,392
05/26/2016 12.5 12.55 12.4501 12.48 160,670
05/25/2016 12.45 12.56 12.42 12.55 216,462
05/24/2016 12.29 12.44 12.29 12.43 236,225
05/23/2016 12.07 12.2189 12.07 12.18 205,966
05/20/2016 11.92 12.07 11.92 12.01 176,854
05/19/2016 12.05 12.09 11.9 11.9 361,627
05/18/2016 12.35 12.3633 12.11 12.17 272,510
05/17/2016 12.53 12.5599 12.36 12.37 389,962
05/16/2016 12.58 12.68 12.51 12.55 308,025
05/13/2016 12.79 12.8056 12.59 12.59 240,175
05/12/2016 12.73 12.87 12.6201 12.85 264,451
05/11/2016 12.77 12.8028 12.63 12.67 240,348
05/10/2016 12.83 12.87 12.7527 12.82 191,053
05/09/2016 12.69 12.82 12.6832 12.81 326,316
05/06/2016 12.57 12.6836 12.56 12.67 206,365
05/05/2016 12.46 12.62 12.43 12.62 306,323
05/04/2016 12.21 12.44 12.18 12.43 220,379
05/03/2016 12.14 12.24 12.12 12.21 321,615
05/02/2016 12.38 12.42 12.21 12.22 367,488
04/29/2016 12.26 12.35 12.2123 12.32 251,650
04/28/2016 12.23 12.37 12.23 12.29 222,681
04/27/2016 12.33 12.38 12.21 12.27 289,180
04/26/2016 12.25 12.43 12.25 12.37 179,953
04/25/2016 12.19 12.2532 12.18 12.23 185,959
04/22/2016 12.19 12.3 12.15 12.2 243,288
04/21/2016 12.26 12.31 12.12 12.16 252,285
04/20/2016 12.38 12.46 12.2 12.25 474,474
04/19/2016 12.33 12.42 12.32 12.4 343,063
04/18/2016 12.16 12.325 12.16 12.3 283,837
04/15/2016 12.17 12.25 12.09 12.21 240,394
04/14/2016 12.2 12.2 12.06 12.15 184,703
04/13/2016 12.27 12.324 12.12 12.19 228,657
04/12/2016 12.18 12.27 12.14 12.27 194,544
04/11/2016 12.27 12.2999 12.15 12.18 256,622
04/08/2016 12.36 12.36 12.17 12.23 284,608
04/07/2016 12.31 12.33 12.21 12.26 207,115
04/06/2016 12.32 12.4 12.23 12.4 216,468
04/05/2016 12.48 12.53 12.3 12.33 227,122
04/04/2016 12.52 12.6 12.4601 12.57 437,363
04/01/2016 12.31 12.59 12.3 12.58 373,539
03/31/2016 12.3 12.55 12.2 12.41 464,469
03/30/2016 12.19 12.29 12.15 12.29 255,681
03/29/2016 11.95 12.1889 11.94 12.16 272,416
03/28/2016 11.87 11.97 11.81 11.94 356,209
03/24/2016 11.69 11.71 11.6 11.69 128,038
*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?