Home > Quotes > RRGB > Historical Prices
RRGB

Historical Stock Prices

$49.43
*  
0.21
  negative  
0.43%
Get RRGB Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 49.35 49.5 48.9602 49.43 209,040
05/16/2013 49.51 49.845 49.09 49.22 109,708
05/15/2013 49.71 50.21 49.12 49.76 129,105
05/14/2013 48.45 49.75 48.45 49.63 312,846
05/13/2013 49 49.15 48.12 48.44 360,917
05/10/2013 49.28 49.7 48.68 49.14 147,216
05/09/2013 47.83 48.56 47.6401 48.13 38,478
05/08/2013 48.47 48.74 47.55 48 77,299
05/07/2013 48.3 48.57 47.82 48.47 46,456
05/06/2013 48.02 48.221 47.71 48.165 61,704
05/03/2013 47.67 48.4 47.371 48 69,395
05/02/2013 47.27 47.3 46.76 47.05 102,389
05/01/2013 48.52 48.6898 46.5 47.08 247,283
04/30/2013 46.48 48.56 46.3 48.37 286,511
04/29/2013 46.66 46.67 46.2 46.39 49,404
04/26/2013 46.42 46.75 45.66 46.52 84,281
04/25/2013 46 46.72 45.7175 46.45 66,394
04/24/2013 46.44 46.99 45.12 45.8 229,737
04/23/2013 44.12 44.65 43.92 44.5 136,401
04/22/2013 44.92 45.02 43.54 43.91 176,875
04/19/2013 44.22 44.87 44.01 44.78 166,504
04/18/2013 43.57 44.28 43.11 44.03 132,940
04/17/2013 44.19 44.52 43 43.53 83,421
04/16/2013 43.51 44.55 42.82 44.46 125,023
04/15/2013 44.21 44.57 42.89 43.1 125,318
04/12/2013 43.66 44.4199 43.66 44.32 93,134
04/11/2013 44.64 45.08 43.77 43.97 106,153
04/10/2013 43.66 44.839 43.091 44.64 148,325
04/09/2013 44.6 44.66 43.43 43.55 102,361
04/08/2013 44.33 44.75 43.9 44.5 129,340
04/05/2013 44.18 44.79 43.9 44.07 128,389
04/04/2013 44.98 45.22 44.82 45.05 115,588
04/03/2013 45.53 46.88 44.83 45.06 152,328
04/02/2013 45.18 45.44 44.88 45.32 88,861
04/01/2013 45.71 46.575 44.68 45.06 156,043
03/28/2013 45.72 46.02 45.4 45.6 85,510
03/27/2013 45.69 46.19 45.14 45.66 114,286
03/26/2013 46.08 46.3199 45.25 45.93 84,789
03/25/2013 45.75 46.94 45.3 45.72 147,305
03/22/2013 45.56 45.99 45.36 45.49 59,546
03/21/2013 45.5 45.7725 44.33 45.31 102,406
03/20/2013 45.76 46.69 44.5901 45.93 59,773
03/19/2013 45.84 46.3 44.65 45.39 81,842
03/18/2013 45.06 46.38 45.06 45.88 83,952
03/15/2013 45.94 46.1 45.16 45.69 224,140
03/14/2013 45.64 46.41 45.47 46.11 68,993
03/13/2013 45.12 45.68 45.06 45.59 68,721
03/12/2013 45.42 45.845 45.265 45.46 78,206
03/11/2013 45.07 45.94 45.061 45.46 150,437
03/08/2013 46 46.03 44.61 45.49 245,549
03/07/2013 44.9 45.7399 44.9 45.56 226,101
03/06/2013 44.95 45.73 44.611 45.1 276,042
03/05/2013 44.5 45.31 44.09 44.94 266,862
03/04/2013 43.53 44.5878 43.41 44.36 231,441
03/01/2013 42.43 44.15 42.04 43.75 247,230
02/28/2013 42.14 43.31 42.14 42.88 128,710
02/27/2013 41.91 42.82 41.91 42.23 93,811
02/26/2013 41.74 42.51 41.43 42.07 90,950
02/25/2013 42.73 42.83 41.56 41.57 176,433
02/22/2013 41.92 42.98 41.92 42.63 178,408
02/21/2013 40.45 42.15 40.2801 41.82 297,943
02/20/2013 42.68 43.13 40.11 40.54 551,980
02/19/2013 39.76 45.88 39.76 43.33 1,478,982
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.