Historical Stock Prices

RSE 
$17.28
*  
0.10
0.58%
Get RSE Alerts
*Delayed - data as of Feb. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 17.2 17.39 17.05 17.28 181,083
02/26/2015 17.3 17.37 17.155 17.18 136,170
02/25/2015 17.44 17.64 17.32 17.36 102,174
02/24/2015 17.58 17.58 17.29 17.44 137,784
02/23/2015 17.38 17.75 17.31 17.67 147,148
02/20/2015 17.24 17.4801 17.1 17.34 156,387
02/19/2015 17.76 17.76 17.2 17.25 129,161
02/18/2015 17.59 17.74 17.23 17.67 116,621
02/17/2015 17.56 17.83 17.49 17.58 134,672
02/13/2015 17.66 17.66 17.29 17.54 122,525
02/12/2015 17.32 17.75 17.23 17.62 169,544
02/11/2015 17.66 17.78 17.15 17.25 247,023
02/10/2015 18.1 18.25 17.41 17.67 315,943
02/09/2015 18.11 18.29 18 18.07 189,554
02/06/2015 18.68 18.68 18 18.16 267,516
02/05/2015 18.39 18.7 18.37 18.68 97,889
02/04/2015 18.12 18.44 18.08 18.32 180,857
02/03/2015 18.28 18.53 18.17 18.23 329,905
02/02/2015 18.65 18.65 18.08 18.23 230,023
01/30/2015 19.13 19.18 18.58 18.59 209,565
01/29/2015 19.51 19.51 18.92 19.28 254,505
01/28/2015 19.36 19.52 19.35 19.46 260,615
01/27/2015 19.5 19.63 19.19 19.33 147,766
01/26/2015 19.01 19.6 18.99 19.59 170,273
01/23/2015 19.25 19.44 18.97 19.08 109,534
01/22/2015 18.71 19.2 18.69 19.2 578,122
01/21/2015 19.26 19.26 18.75 18.77 245,271
01/20/2015 19.75 19.906 18.99 19.25 411,700
01/16/2015 19.92 20.05 19.7174 19.84 216,058
01/15/2015 20.99 21.01 19.48 19.95 594,453
01/14/2015 21.07 21.77 20.98 20.98 786,565
01/13/2015 20.27 21.18 20.18 21.17 775,262
01/12/2015 20.25 20.4 20.16 20.4 250,417
01/09/2015 19.89 20.39 19.82 20.19 360,242
01/08/2015 19.74 19.968 19.69 19.87 188,242
01/07/2015 19.48 19.84 19.36 19.74 449,451
01/06/2015 18.95 19.46 18.95 19.46 366,015
01/05/2015 18.61 18.98 18.59 18.95 514,701
01/02/2015 18.52 18.8 18.52 18.65 188,055
12/31/2014 18.72 18.85 18.48 18.52 284,127
12/30/2014 18.49 18.74 18.43 18.65 337,757
12/29/2014 18.43 18.54 18.35 18.51 384,274
12/26/2014 18.4 18.54 18.32 18.42 292,085
12/24/2014 18.27 18.44 18.27 18.35 187,565
12/23/2014 18.39 18.49 18.28 18.37 439,470
12/22/2014 18.22 18.38 18.22 18.36 237,375
12/19/2014 18.01 18.3 18 18.24 481,671
12/18/2014 18.17 18.36 17.86 17.95 903,882
12/17/2014 18.06 18.28 18.03 18.1 590,531
12/16/2014 18.12 18.35 18.04 18.07 1,039,429
12/15/2014 18.38 18.43 18.05 18.15 311,187
12/12/2014 18.06 18.41 18.04 18.34 367,092
12/11/2014 18.18 18.38 18.05 18.19 881,909
12/10/2014 17.83 18.17 17.75 18.1 364,769
12/09/2014 17.67 17.94 17.6 17.81 592,573
12/08/2014 18.07 18.26 17.6 17.8 425,186
12/05/2014 18.04 18.12 17.98 18.05 293,886
12/04/2014 18.08 18.3 18.05 18.11 513,491
12/03/2014 18.29 18.41 18.09 18.13 683,125
12/02/2014 18.27 18.42 18.17 18.33 133,377
12/01/2014 18.29 18.42 18.27 18.28 250,804
11/28/2014 18.37 18.54 18.28 18.29 108,501
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?