RRGB

Historical Stock Prices

$80.55
*  
0.70
0.86%
Get RRGB Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading RRGB now
Exchange: NASDAQ
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 80.58 81.1 79.48 80.55 137,250
04/16/2015 82.96 84.095 80.7 81.25 235,311
04/15/2015 84.23 84.31 81.96 82.88 219,934
04/14/2015 85.27 85.27 83.83 84.14 174,956
04/13/2015 84.85 86.215 84.38 85.08 160,432
04/10/2015 84.02 85.38 83.7 84.89 125,082
04/09/2015 84.41 85.7 83.27 83.415 141,642
04/08/2015 83.16 84.92 82.52 84.75 206,100
04/07/2015 85.14 86.4395 83.13 83.24 221,254
04/06/2015 85.46 86.72 84.47 84.93 151,555
04/02/2015 85.01 86.68 84.69 85.85 209,714
04/01/2015 86.84 87.07 85.11 85.42 350,523
03/31/2015 86.46 87.945 85.94 87 256,850
03/30/2015 86.8 87.98 86.08 87.115 148,475
03/27/2015 84.8 86.99 83.765 86.56 264,194
03/26/2015 84.09 85.03 82.78 83.75 197,924
03/25/2015 88.5 89.2967 83.63 84.57 343,777
03/24/2015 86.22 89.46 85.31 89.25 316,012
03/23/2015 83.92 86.69 82.97 85.99 221,838
03/20/2015 85.34 85.34 83.55 84.12 272,281
03/19/2015 83.96 85.13 83.69 84.62 272,464
03/18/2015 84.29 85.5 83.7 83.97 294,746
03/17/2015 83.27 84.41 82.285 84.24 210,199
03/16/2015 82.52 84.11 82.13 83.47 245,289
03/13/2015 82.48 83.4829 81.05 81.8 213,137
03/12/2015 78.39 83.33 78.39 82.89 238,494
03/11/2015 80.91 80.91 77.57 78.16 337,064
03/10/2015 78.92 78.92 76.12 76.89 202,408
03/09/2015 77.89 80.19 77.2 79.43 197,432
03/06/2015 81.4 81.4 78.06 78.48 189,232
03/05/2015 81.17 82.52 80.33 81.83 173,605
03/04/2015 83.38 83.38 80.51 81.16 182,561
03/03/2015 84.26 84.45 83.52 84.01 175,877
03/02/2015 83.12 85.19 83.12 84.66 196,408
02/27/2015 83.9 84.39 83.38 83.47 210,198
02/26/2015 83.6 84.826 83.6 84.07 97,586
02/25/2015 83.5 84.87 83.12 84 188,643
02/24/2015 81.84 83.7 81.24 83.53 256,265
02/23/2015 80.48 81.86 80.01 81.54 170,861
02/20/2015 82.01 82.39 80.07 80.64 232,612
02/19/2015 81.83 82.9 81.23 81.82 230,831
02/18/2015 81.08 82.43 80.05 81.65 281,441
02/17/2015 77.87 81.53 77.532 81.01 444,181
02/13/2015 74.01 80.32 71.37 77.77 998,252
02/12/2015 78.82 79.31 76.4 77.97 440,378
02/11/2015 78.41 79.77 77.85 79.02 172,920
02/10/2015 76.94 79.26 76.56 78.38 121,953
02/09/2015 78.04 78.19 76.54 76.6 138,612
02/06/2015 77.97 79.58 77.3428 78.51 158,173
02/05/2015 77.17 78.12 76.83 77.77 134,013
02/04/2015 76.07 78 75.663 77.24 151,447
02/03/2015 76.05 78 75.94 76.07 321,001
02/02/2015 77.5 77.5 73.34 75.95 443,074
01/30/2015 80.48 81.18 76.916 77.5 282,550
01/29/2015 80.75 81.38 79.52 80.8 292,264
01/28/2015 81.7 82.1 79.73 80.43 173,554
01/27/2015 82.39 83.35 80.96 81.17 195,737
01/26/2015 81.63 83.8863 80.99 83.12 236,977
01/23/2015 81.08 81.82 80.51 81.68 131,787
01/22/2015 80.91 81.23 79.41 81.09 171,484
01/21/2015 80.77 81.68 79.93 80.26 208,243
01/20/2015 80.64 81.92 79.59 81.17 195,755
*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?