Rouse Properties, Inc. Historical Stock Prices

RSE 
$17.09
*  
0.14
0.83%
Get RSE Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading RSE now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RSE Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-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.
16:00  16.91  17.14  16.75  17.09 278,349
05/06/2015 16.93 17.14 16.75 17.09 278,349
05/05/2015 17.18 17.34 16.72 16.95 301,559
05/04/2015 17.66 17.76 17.17 17.23 167,104
05/01/2015 17.45 17.77 17.45 17.65 151,471
04/30/2015 17.5 17.56 17.28 17.47 341,534
04/29/2015 17.79 17.91 17.57 17.57 118,669
04/28/2015 18 18.13 17.88 17.92 101,806
04/27/2015 18.24 18.3799 18.02 18.04 94,458
04/24/2015 18.14 18.44 18.03 18.24 60,519
04/23/2015 18.18 18.25 18.1 18.15 48,672
04/22/2015 17.95 18.28 17.95 18.23 156,865
04/21/2015 18.14 18.24 17.96 17.98 164,519
04/20/2015 18.12 18.24 18.01 18.13 117,594
04/17/2015 18.14 18.32 18.09 18.1 226,714
04/16/2015 18.17 18.34 18.0601 18.26 90,124
04/15/2015 18.4 18.4 18.21 18.23 125,328
04/14/2015 18.37 18.42 18.29 18.37 127,996
04/13/2015 18.4 18.44 18.21 18.21 191,905
04/10/2015 18.61 18.67 18.3 18.36 71,034
04/09/2015 18.93 18.93 18.345 18.42 141,049
04/08/2015 19 19.1 18.9 18.96 103,883
04/07/2015 19.46 19.46 18.89 18.92 89,481
04/06/2015 19.26 19.44 19.18 19.44 273,014
04/02/2015 19.03 19.31 18.982 19.22 316,867
04/01/2015 18.89 19.11 18.78 19.07 140,777
03/31/2015 18.89 19 18.83 18.96 363,289
03/30/2015 19.12 19.17 18.96 18.99 221,616
03/27/2015 19.25 19.32 18.94 19.1 231,301
03/26/2015 19.31 19.51 19.152 19.25 167,780
03/25/2015 20.02 20.02 19.34 19.37 263,788
03/24/2015 19.75 19.96 19.61 19.95 133,930
03/23/2015 19.84 20 19.692 19.83 117,874
03/20/2015 19.5 19.78 19.384 19.76 234,763
03/19/2015 19.21 19.58 19.19 19.38 142,674
03/18/2015 18.81 19.37 18.722 19.3 108,968
03/17/2015 18.59 18.85 18.51 18.84 90,362
03/16/2015 18.97 19.06 18.57 18.58 146,053
03/13/2015 18.83 18.94 18.73 18.9 172,802
03/12/2015 18.45 18.84 18.36 18.81 139,728
03/11/2015 18.47 18.5 18.24 18.39 293,033
03/10/2015 17.92 18.64 17.8 18.5 577,488
03/09/2015 18.2 18.24 17.87 17.96 406,203
03/06/2015 18.49 18.72 18.05 18.05 379,062
03/05/2015 17.94 18.81 17.94 18.73 463,505
03/04/2015 17.74 17.98 17.43 17.82 382,389
03/03/2015 16.93 17.64 16.93 17.56 201,354
03/02/2015 17.26 17.6 17.1 17.33 214,646
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
*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?