Historical Stock Prices

RSE 
$16
*  
0.09
0.56%
Get RSE Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 16.01 16.09 15.845 16 128,667
08/27/2015 16.26 16.4 15.865 16.09 175,975
08/26/2015 15.98 16.13 15.75 16.13 144,461
08/25/2015 16.29 16.31 15.69 15.72 239,695
08/24/2015 16.46 16.68 15.91 15.92 194,538
08/21/2015 17.06 17.3 16.86 16.94 192,919
08/20/2015 17.56 17.56 17.29 17.32 141,956
08/19/2015 18.11 18.11 17.63 17.66 155,580
08/18/2015 18.02 18.22 17.83 18.19 82,254
08/17/2015 17.82 18.11 17.7 18.03 72,481
08/14/2015 17.6 17.87 17.53 17.84 55,728
08/13/2015 17.61 17.81 17.37 17.64 47,678
08/12/2015 17.7 17.81 17.52 17.67 69,986
08/11/2015 17.63 17.97 17.63 17.81 97,462
08/10/2015 17.88 17.88 17.575 17.7 146,282
08/07/2015 17.32 17.77 17.29 17.75 125,185
08/06/2015 17.35 17.51 16.97 17.49 117,411
08/05/2015 17.57 17.65 17.05 17.31 157,112
08/04/2015 17.45 17.66 17.32 17.55 87,043
08/03/2015 17.62 17.67 17.31 17.38 141,432
07/31/2015 17.37 17.67 17.37 17.6 108,078
07/30/2015 17.41 17.44 17.23 17.27 147,779
07/29/2015 17.42 17.59 17.3 17.49 86,794
07/28/2015 17.43 17.55 17.35 17.43 106,097
07/27/2015 17.45 17.64 17.32 17.46 90,893
07/24/2015 17.54 17.59 17.44 17.48 142,541
07/23/2015 17.94 17.94 17.45 17.61 165,329
07/22/2015 17.8 17.93 17.76 17.86 127,938
07/21/2015 17.69 17.83 17.64 17.73 118,639
07/20/2015 17.51 17.73 17.4 17.72 100,299
07/17/2015 17.78 17.844 17.49 17.56 247,700
07/16/2015 17.51 17.86 17.51 17.82 175,356
07/15/2015 17.39 17.525 17.23 17.47 158,837
07/14/2015 17.47 17.56 17.33 17.47 158,427
07/13/2015 17.55 17.86 17.34 17.48 237,094
07/10/2015 17.08 17.82 17.01 17.67 319,282
07/09/2015 17.2 17.2 17.01 17.08 177,376
07/08/2015 17.03 17.15 16.96 17.13 102,246
07/07/2015 16.95 17.16 16.83 17.1 124,809
07/06/2015 16.79 16.87 16.65 16.87 117,239
07/02/2015 16.89 17.03 16.65 16.74 116,553
07/01/2015 16.4 16.81 16.27 16.81 256,442
06/30/2015 16.48 16.48 16.22 16.35 229,712
06/29/2015 16.5 16.59 16.28 16.31 340,470
06/26/2015 16.22 16.41 16.12 16.35 378,327
06/25/2015 16.24 16.27 16.1201 16.21 102,774
06/24/2015 16.34 16.476 16.21 16.23 156,546
06/23/2015 16.36 16.44 16.2 16.36 95,560
06/22/2015 16.54 16.67 16.38 16.38 118,747
06/19/2015 16.77 16.77 16.49 16.52 200,856
06/18/2015 16.48 16.82 16.48 16.77 191,933
06/17/2015 16.37 16.495 16.154 16.48 105,143
06/16/2015 16.03 16.35 15.95 16.35 206,472
06/15/2015 16.27 16.27 15.9 16.01 447,788
06/12/2015 16.4 16.55 16.24 16.31 131,877
06/11/2015 16.64 16.76 16.49 16.5 168,895
06/10/2015 16.53 16.76 16.433 16.48 129,430
06/09/2015 17.18 17.19 16.38 16.52 217,485
06/08/2015 17.27 17.34 17.15 17.16 272,353
06/05/2015 17.22 17.32 17 17.3 177,136
06/04/2015 17.21 17.39 17.21 17.36 166,711
06/03/2015 17.52 17.64 17.2 17.29 209,824
06/02/2015 17.19 17.62 17.11 17.54 312,947
06/01/2015 17.19 17.28 17.0964 17.21 405,198
05/29/2015 17.48 17.59 17.24 17.27 503,991
05/28/2015 17.58 17.65 17.33 17.49 98,436
*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?