Home > Quotes > RSE > Historical Prices

Historical Stock Prices

RSE 
$20.94
*  
0.08
  negative  
0.38%
Get RSE Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
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 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 20.89 21.08 20.5301 20.94 121,392
05/23/2013 21.4 21.4 20.88 21.02 173,077
05/22/2013 22.19 22.56 21.35 21.57 179,221
05/21/2013 21.84 22.219 21.84 22.17 146,127
05/20/2013 21.48 21.96 21.37 21.85 120,846
05/17/2013 20.79 21.52 20.68 21.48 272,513
05/16/2013 20.19 20.81 20.11 20.79 203,809
05/15/2013 20.61 20.61 20.21 20.28 134,312
05/14/2013 20.77 20.92 20.62 20.63 394,451
05/13/2013 20.91 21.05 20.74 20.81 71,708
05/10/2013 20.65 21.2375 20.585 20.98 72,522
05/09/2013 20.75 20.91 20.6 20.65 97,736
05/08/2013 20.38 20.72 20.38 20.72 120,080
05/07/2013 20.33 20.53 20.145 20.47 69,996
05/06/2013 19.35 20.37 19.35 20.22 164,092
05/03/2013 19.23 19.5 19.11 19.45 141,299
05/02/2013 18.9 19.33 18.8375 19.2 148,106
05/01/2013 18.88 19.23 18.84 18.9 200,170
04/30/2013 18.49 18.95 18.39 18.95 119,373
04/29/2013 18.5 18.65 18.4 18.51 68,733
04/26/2013 18.32 18.56 18.26 18.45 110,755
04/25/2013 18.41 18.56 18.2625 18.34 122,925
04/24/2013 18.34 18.53 18.32 18.42 38,350
04/23/2013 18.34 18.5 18.161 18.36 58,026
04/22/2013 18.15 18.31 17.96 18.26 49,552
04/19/2013 18.1 18.29 17.97 18.16 63,609
04/18/2013 17.73 18.06 17.5301 18.04 147,006
04/17/2013 17.96 18.105 17.65 17.73 140,698
04/16/2013 17.98 18.2299 17.89 18.01 157,651
04/15/2013 18.13 18.13 17.88 17.93 145,945
04/12/2013 18.7 18.72 18.13 18.2 126,586
04/11/2013 18.4 18.78 18.4 18.72 81,274
04/10/2013 19.12 19.22 18.44 18.6 404,574
04/09/2013 19.08 19.2692 18.99 19.11 291,630
04/08/2013 18.75 19.03 18.61 19 246,371
04/05/2013 18.3 18.82 18.16 18.76 310,501
04/04/2013 17.97 18.67 17.91 18.58 415,985
04/03/2013 17.99 18.09 17.92 17.99 179,881
04/02/2013 18 18.14 17.95 18 157,036
04/01/2013 18.14 18.34 17.88 17.98 279,756
03/28/2013 18.02 18.19 17.88 18.1 118,641
03/27/2013 17.81 18.19 17.81 18 127,820
03/26/2013 17.85 18.06 17.81 17.91 238,551
03/25/2013 17.28 17.84 17.22 17.83 386,737
03/22/2013 16.72 17.3275 16.55 17.21 353,098
03/21/2013 16.85 16.95 16.66 16.72 170,231
03/20/2013 17 17.07 16.86 16.95 184,996
03/19/2013 16.99 17 16.77 16.95 139,234
03/18/2013 16.58 17.08 16.58 17 235,518
03/15/2013 16.48 16.77 16.26 16.72 790,135
03/14/2013 16.73 16.76 16.33 16.45 345,381
03/13/2013 16.87 16.91 16.63 16.72 216,330
03/12/2013 17.02 17.1 16.88 16.9 156,534
03/11/2013 17.07 17.42 16.9 16.99 457,877
03/08/2013 16.6 17.52 16.5796 17.11 469,199
03/07/2013 16.19 16.59 16.08 16.49 298,660
03/06/2013 16.4 16.4 16.11 16.2 103,375
03/05/2013 16.4 16.52 16.29 16.38 159,786
03/04/2013 16.45 16.51 16.34 16.36 136,238
03/01/2013 16.5 16.55 16.48 16.5 263,314
02/28/2013 16.48 16.74 16.444 16.61 237,936
02/27/2013 16.34 16.58 16.3 16.48 183,862
02/26/2013 16.34 16.42 15.88 16.38 223,570
02/25/2013 16.79 16.79 16.31 16.34 125,100
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.