Historical Stock Prices

RQI 
$12.32
*  
0.03
0.24%
Get RQI Alerts
*Delayed - data as of Apr. 29, 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 28-JAN-2016 TO 28-APR-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.
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
03/23/2016 11.72 11.86 11.6 11.71 192,392
03/22/2016 11.73 11.84 11.67 11.75 187,043
03/21/2016 11.87 11.89 11.74 11.79 208,230
03/18/2016 11.91 11.99 11.85 11.86 215,135
03/17/2016 11.97 12.2199 11.88 12.14 270,203
03/16/2016 11.85 11.98 11.79 11.93 298,596
03/15/2016 11.81 11.88 11.77 11.85 146,450
03/14/2016 11.82 11.9 11.78 11.84 139,451
03/11/2016 11.66 11.89 11.621 11.87 205,842
03/10/2016 11.61 11.7099 11.42 11.54 221,180
03/09/2016 11.5 11.6336 11.48 11.57 177,674
03/08/2016 11.57 11.58 11.46 11.47 194,343
03/07/2016 11.67 11.69 11.54 11.62 228,936
03/04/2016 11.64 11.74 11.52 11.71 266,420
03/03/2016 11.57 11.62 11.48 11.62 295,751
03/02/2016 11.44 11.56 11.39 11.56 231,967
03/01/2016 11.23 11.48 11.16 11.46 187,620
02/29/2016 11.26 11.2602 11.0801 11.2 269,801
02/26/2016 11.25 11.26 11.16 11.23 208,156
02/25/2016 11.03 11.19 11.03 11.19 214,291
02/24/2016 11.02 11.0301 10.79 11.01 281,680
02/23/2016 11 11.1 10.94 11.1 168,369
02/22/2016 11.03 11.0749 10.91 11.01 186,822
02/19/2016 10.65 10.9 10.64 10.89 139,482
02/18/2016 10.58 10.82 10.57 10.71 306,655
02/17/2016 10.57 10.73 10.57 10.58 474,803
02/16/2016 10.59 10.7499 10.44 10.54 269,530
02/12/2016 10.39 10.56 10.2544 10.56 200,640
02/11/2016 10.22 10.28 10.12 10.26 218,322
02/10/2016 10.31 10.5 10.31 10.36 235,305
02/09/2016 10.5 10.53 10.2301 10.29 330,148
02/08/2016 10.84 10.9 10.46 10.63 269,048
02/05/2016 11.42 11.42 10.96 11.01 241,144
02/04/2016 11.41 11.5 11.305 11.42 247,254
02/03/2016 11.26 11.47 11.17 11.46 330,917
02/02/2016 11.21 11.29 11.1 11.26 234,405
02/01/2016 11.28 11.42 11.22 11.34 199,905
01/29/2016 11.12 11.4 11.0642 11.39 255,837
01/28/2016 11.02 11.2 11.01 11.09 257,299
*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?