Rouse Properties, Inc. Historical Stock Prices

RSE 
$17.37
*  
0.11
0.63%
Get RSE Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading RSE now
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: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.41  17.46  17.25  17.37 202,807
08/29/2014 17.31 17.51 17.26 17.48 109,892
08/28/2014 17.24 17.53 17.24 17.31 111,740
08/27/2014 17.26 17.35 17.18 17.33 146,812
08/26/2014 17.08 17.22 17.08 17.2 337,021
08/25/2014 17.24 17.29 17.03 17.1 153,006
08/22/2014 17.39 17.46 17.15 17.2 132,856
08/21/2014 17.32 17.47 17.32 17.37 171,146
08/20/2014 17.36 17.47 17.26 17.36 549,482
08/19/2014 17.34 17.48 17.34 17.43 115,978
08/18/2014 17.36 17.4 17.21 17.35 136,207
08/15/2014 17.5 17.5 17.21 17.25 95,317
08/14/2014 17.41 17.48 17.33 17.4 129,868
08/13/2014 17.24 17.49 17.2 17.4 139,353
08/12/2014 17.27 17.37 17.12 17.24 88,982
08/11/2014 17.16 17.37 17.07 17.33 127,998
08/08/2014 17.18 17.228 16.95 17.1 343,834
08/07/2014 17.04 17.49 16.92 17.19 359,798
08/06/2014 16.89 17.06 16.76 17.02 247,087
08/05/2014 16.78 17.11 16.66 16.91 349,905
08/04/2014 17.16 17.16 16.66 17.03 298,021
08/01/2014 16.98 17.08 16.86 17.01 241,785
07/31/2014 16.89 17.06 16.89 16.95 373,273
07/30/2014 17.36 17.4 17 17.06 477,021
07/29/2014 17.34 17.38 17.26 17.28 134,965
07/28/2014 17.17 17.4 17.1 17.34 102,156
07/25/2014 17.2 17.42 17.17 17.2 162,966
07/24/2014 17.5 17.5 17.27 17.31 119,395
07/23/2014 17.33 17.49 17.29 17.46 67,935
07/22/2014 17.35 17.49 17.15 17.35 178,740
07/21/2014 17.39 17.48 17.27 17.32 335,078
07/18/2014 17.35 17.59 17.35 17.5 109,223
07/17/2014 17.45 17.52 17.31 17.36 153,204
07/16/2014 17.35 17.51 17.32 17.49 100,138
07/15/2014 17.35 17.41 17.28 17.35 95,478
07/14/2014 17.4 17.44 17.28 17.35 122,133
07/11/2014 17.35 17.39 17.18 17.27 187,512
07/10/2014 17.42 17.62 17.42 17.55 125,345
07/09/2014 17.7 17.79 17.49 17.54 139,546
07/08/2014 17.66 17.78 17.57 17.63 116,345
07/07/2014 17.77 17.79 17.53 17.74 257,917
07/03/2014 17.69 17.88 17.57 17.86 422,556
07/02/2014 17.58 17.67 17.4 17.66 710,453
07/01/2014 17.16 17.67 17.13 17.47 1,897,351
06/30/2014 17.14 17.33 17 17.11 349,668
06/27/2014 16.85 17.32 16.85 17.2 2,339,999
06/26/2014 17.16 17.16 16.745 16.95 281,361
06/25/2014 17 17.22 17 17.19 204,534
06/24/2014 17.03 17.28 16.93 17.11 226,127
06/23/2014 17.3 17.5 16.995 17.1 546,699
06/20/2014 17.44 17.52 17.21 17.46 953,677
06/19/2014 17.43 17.5 17.15 17.4 701,525
06/18/2014 17.06 17.5 16.88 17.38 653,158
06/17/2014 16.52 17.06 16.422 17.03 558,779
06/16/2014 16.16 16.51 16.08 16.5 443,744
06/13/2014 15.99 16.13 15.65 16 145,087
06/12/2014 16.11 16.11 15.8 15.93 396,973
06/11/2014 16.33 16.47 16.08 16.15 174,513
06/10/2014 16.7 16.75 16.38 16.42 253,076
06/09/2014 16.88 16.928 16.72 16.77 244,583
06/06/2014 16.62 16.98 16.62 16.84 517,156
06/05/2014 16.21 16.6 16.1 16.19 598,444
06/04/2014 16.02 16.07 15.89 15.95 170,735
06/03/2014 16.11 16.28 15.96 16.1 179,243
06/02/2014 16.45 16.52 16.12 16.19 144,235
05/30/2014 16.58 16.69 16.26 16.32 215,885
05/29/2014 16.66 16.715 16.43 16.54 77,066
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 Brokers before you trade

Want to trade FX?