Historical Stock Prices

RSH 
$0.378
*  
0.0569
17.72%
Get RSH Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading RSH now
Exchange: NYSE
Industry: Consumer Services
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 0.33 0.378 0.3 0.378 5,154,415
12/18/2014 0.34 0.345 0.3211 0.3211 4,084,436
12/17/2014 0.36 0.36 0.33 0.33 2,463,375
12/16/2014 0.39 0.4 0.33 0.34 5,211,263
12/15/2014 0.48 0.49 0.39 0.39 3,664,179
12/12/2014 0.5 0.57 0.42 0.494 4,231,843
12/11/2014 0.52 0.54 0.5 0.51 2,984,776
12/10/2014 0.585 0.59 0.5401 0.55 1,406,952
12/09/2014 0.5601 0.5797 0.5449 0.569 1,577,290
12/08/2014 0.6 0.6 0.5601 0.5601 1,418,341
12/05/2014 0.6 0.6 0.55 0.59 2,056,411
12/04/2014 0.6051 0.63 0.5547 0.59 3,555,863
12/03/2014 0.69 0.698 0.6 0.622 3,684,593
12/02/2014 0.79 0.81 0.59 0.72 3,386,887
12/01/2014 0.85 0.88 0.7698 0.783 1,668,278
11/28/2014 0.846 0.846 0.82 0.82 520,517
11/26/2014 0.851 0.8555 0.83 0.833 596,192
11/25/2014 0.8325 0.85 0.8325 0.849 667,389
11/24/2014 0.8589 0.8589 0.825 0.825 1,097,897
11/21/2014 0.85 0.86 0.82 0.8495 1,780,416
11/20/2014 0.83 0.8788 0.8241 0.83 1,348,342
11/19/2014 0.84 0.8497 0.8 0.81 1,090,656
11/18/2014 0.86 0.887 0.8 0.85 1,923,754
11/17/2014 0.88 0.8891 0.8416 0.8695 642,748
11/14/2014 0.895 0.9182 0.8615 0.862 1,074,574
11/13/2014 0.905 0.9259 0.855 0.8803 1,381,055
11/12/2014 0.92 0.94 0.8895 0.8959 2,459,317
11/11/2014 0.93 0.9499 0.92 0.9201 515,794
11/10/2014 0.95 0.98 0.925 0.93 1,143,088
11/07/2014 0.97 0.98 0.93 0.9465 1,356,483
11/06/2014 0.99 1 0.95 0.9699 963,799
11/05/2014 1 1.01 0.9899 0.99 764,598
11/04/2014 1 1.02 0.99 1 938,640
11/03/2014 0.98 1.02 0.96 0.99 1,357,626
10/31/2014 1.01 1.03 0.92 0.92 2,286,007
10/30/2014 1 1.03 0.98 1 2,547,038
10/29/2014 0.977 1.2 0.95 0.96 1,223,178
10/28/2014 0.9899 1.02 0.96 0.9854 1,478,120
10/27/2014 0.9799 0.98 0.9294 0.96 1,217,156
10/24/2014 1 1.01 0.95 0.965 1,756,994
10/23/2014 0.97 1.05 0.95 1.03 4,901,599
10/22/2014 0.97 0.999 0.91 0.9299 1,626,571
10/21/2014 1.06 1.1 0.9533 0.9669 5,577,652
10/20/2014 0.98 1.06 0.94 1.04 7,697,161
10/17/2014 0.9 0.97 0.8797 0.9137 2,998,476
10/16/2014 0.85 0.8999 0.83 0.8793 1,653,365
10/15/2014 0.9 0.9 0.82 0.87 1,601,050
10/14/2014 0.86 0.9 0.83 0.8364 1,389,515
10/13/2014 0.9 0.9 0.83 0.8883 1,673,866
10/10/2014 0.81 0.9 0.78 0.9 3,289,191
10/09/2014 0.8 0.8405 0.76 0.82 2,935,858
10/08/2014 0.85 0.8699 0.69 0.7395 6,357,628
10/07/2014 0.89 0.89 0.82 0.8401 2,961,966
10/06/2014 0.99 1 0.83 0.8702 11,791,890
10/03/2014 0.99 0.99 0.99 0.99 00
10/02/2014 0.99 1.01 0.95 0.99 2,485,029
10/01/2014 1 1.02 0.95 0.9745 2,204,690
09/30/2014 1.03 1.05 0.9818 0.99 4,938,857
09/29/2014 0.98 1.06 0.95 0.9945 4,621,724
09/26/2014 0.8 1.15 0.79 0.99 19,809,020
09/25/2014 0.84 0.88 0.78 0.7955 2,476,957
09/24/2014 0.82 0.887 0.81 0.83 3,160,041
09/23/2014 0.93 0.93 0.76 0.8143 7,822,407
09/22/2014 0.96 0.98 0.88 0.91 4,423,057
09/19/2014 0.96 0.965 0.88 0.9066 6,242,087
09/18/2014 1 1.02 0.95 0.96 3,330,722
09/17/2014 1 1.03 0.95 0.9722 4,612,311
09/16/2014 1.01 1.06 0.98 1.03 4,464,590
09/15/2014 1.1 1.12 0.9501 1.06 13,173,230
09/12/2014 0.99 1 0.86 0.91 8,557,354
09/11/2014 0.92 1.15 0.91 1.02 20,635,920
09/10/2014 0.82 1.09 0.761 0.931 15,153,500
09/09/2014 1.22 1.22 0.9 0.9404 8,248,486
09/08/2014 1.23 1.25 1.18 1.22 3,522,538
09/05/2014 1.24 1.26 1.15 1.2 4,646,427
09/04/2014 1.17 1.29 1.14 1.23 5,593,716
09/03/2014 1.19 1.2 1.03 1.19 17,253,980
09/02/2014 1.6 1.69 1.21 1.25 24,810,700
08/29/2014 1.47 1.77 1.45 1.6 40,190,470
08/28/2014 1.07 1.6 0.994 1.43 50,330,720
08/27/2014 0.94 1.09 0.91 1.09 21,247,890
08/26/2014 0.7272 0.8941 0.6719 0.86 10,655,680
08/25/2014 0.696 0.75 0.69 0.72 2,942,525
08/22/2014 0.68 0.7 0.6651 0.68 2,486,583
08/21/2014 0.63 0.6749 0.63 0.67 2,979,090
08/20/2014 0.648 0.6493 0.61 0.6196 1,265,409
08/19/2014 0.67 0.68 0.6012 0.6259 2,037,981
08/18/2014 0.6 0.671 0.5705 0.669 3,140,959
08/15/2014 0.58 0.5839 0.5578 0.58 1,071,051
08/14/2014 0.579 0.5799 0.56 0.576 831,692
08/13/2014 0.575 0.5897 0.5501 0.57 1,733,106
08/12/2014 0.635 0.66 0.57 0.5703 2,901,469
08/11/2014 0.67 0.6799 0.6298 0.6429 1,726,341
08/08/2014 0.6698 0.675 0.63 0.6312 873,792
08/07/2014 0.65 0.6781 0.6302 0.655 1,246,262
08/06/2014 0.67 0.699 0.6205 0.6449 1,956,516
08/05/2014 0.578 0.75 0.5645 0.6458 6,826,638
08/04/2014 0.581 0.6098 0.55 0.55 2,325,183
08/01/2014 0.63 0.6499 0.5765 0.5813 2,906,447
07/31/2014 0.66 0.6698 0.62 0.62 3,515,417
07/30/2014 0.7 0.7001 0.64 0.65 3,220,437
07/29/2014 0.78 0.79 0.68 0.68 3,772,228
07/28/2014 0.8189 0.8189 0.77 0.7708 1,686,220
07/25/2014 0.83 0.83 0.8 0.8006 1,323,850
07/24/2014 0.8101 0.83 0.8101 0.83 712,413
07/23/2014 0.83 0.8301 0.8 0.83 1,865,432
07/22/2014 0.85 0.85 0.8147 0.8149 1,008,288
07/21/2014 0.85 0.86 0.8233 0.8253 926,785
07/18/2014 0.85 0.87 0.84 0.84 941,382
07/17/2014 0.83 0.8621 0.816 0.82 2,356,112
07/16/2014 0.82 0.84 0.8 0.81 1,532,331
07/15/2014 0.83 0.8393 0.82 0.82 1,097,320
07/14/2014 0.86 0.87 0.82 0.8277 1,712,756
07/11/2014 0.87 0.8721 0.85 0.85 905,164
07/10/2014 0.9 0.9 0.841 0.856 1,462,303
07/09/2014 0.87 0.9 0.8512 0.885 1,382,010
07/08/2014 0.9 0.909 0.85 0.8547 2,048,661
07/07/2014 0.96 0.96 0.89 0.89 2,622,492
07/03/2014 0.96 0.9795 0.951 0.9618 766,222
07/02/2014 0.97 1 0.946 0.9564 1,839,744
07/01/2014 1.01 1.03 0.9539 0.957 2,476,822
06/30/2014 1.02 1.03 0.9605 0.9909 2,770,313
06/27/2014 0.96 1.05 0.949 0.97 14,901,600
06/26/2014 0.94 0.9466 0.89 0.935 1,820,419
06/25/2014 0.85 0.92 0.837 0.91 2,619,933
06/24/2014 0.81 0.88 0.81 0.847 3,364,773
06/23/2014 0.9 0.92 0.81 0.8277 7,988,729
06/20/2014 1.02 1.03 0.91 0.9226 12,996,050
06/19/2014 1.1 1.11 1.02 1.03 5,697,450
06/18/2014 1.1 1.1 1.08 1.1 2,463,872
06/17/2014 1.12 1.13 1.08 1.1 2,975,549
06/16/2014 1.15 1.16 1.12 1.12 3,028,589
06/13/2014 1.15 1.19 1.15 1.16 2,040,891
06/12/2014 1.28 1.28 1.15 1.15 8,732,051
06/11/2014 1.35 1.43 1.26 1.28 4,220,227
06/10/2014 1.38 1.49 1.32 1.38 5,418,140
06/09/2014 1.5 1.54 1.45 1.54 1,953,476
06/06/2014 1.53 1.54 1.44 1.47 1,448,965
06/05/2014 1.53 1.55 1.5 1.51 1,022,900
06/04/2014 1.37 1.59 1.36 1.51 2,450,939
06/03/2014 1.44 1.44 1.31 1.39 2,057,181
06/02/2014 1.5 1.54 1.39 1.43 3,510,223
05/30/2014 1.46 1.68 1.46 1.5 6,859,995
05/29/2014 1.3 1.75 1.29 1.45 13,078,840
05/28/2014 1.32 1.35 1.31 1.32 1,746,018
05/27/2014 1.23 1.4 1.22 1.3 4,012,194
05/23/2014 1.18 1.25 1.15 1.21 3,262,242
05/22/2014 1.23 1.2601 1.15 1.16 3,384,331
05/21/2014 1.19 1.25 1.18 1.23 3,189,759
05/20/2014 1.13 1.26 1.12 1.22 3,099,502
05/19/2014 1.21 1.22 1.16 1.17 1,778,935
05/16/2014 1.33 1.35 1.13 1.22 8,539,654
05/15/2014 1.34 1.36 1.31 1.33 2,667,068
05/14/2014 1.38 1.4 1.33 1.34 1,542,626
05/13/2014 1.4 1.41 1.38 1.39 1,314,488
05/12/2014 1.38 1.39 1.35 1.39 1,718,783
05/09/2014 1.47 1.49 1.32 1.33 4,280,704
05/08/2014 1.41 1.48 1.4 1.47 3,172,824
05/07/2014 1.4 1.43 1.38 1.41 1,493,459
05/06/2014 1.31 1.435 1.31 1.37 3,442,056
05/05/2014 1.37 1.37 1.31 1.31 1,971,676
05/02/2014 1.37 1.38 1.32 1.35 2,129,447
05/01/2014 1.46 1.47 1.35 1.35 2,453,497
04/30/2014 1.46 1.47 1.41 1.43 1,903,776
04/29/2014 1.45 1.47 1.43 1.44 2,834,352
04/28/2014 1.48 1.49 1.44 1.45 5,678,070
04/25/2014 1.39 1.495 1.39 1.47 5,073,700
04/24/2014 1.33 1.3701 1.3 1.36 3,597,462
04/23/2014 1.42 1.42 1.3 1.31 2,561,159
04/22/2014 1.46 1.49 1.3 1.34 5,351,887
04/21/2014 1.44 1.52 1.41 1.45 5,015,148
04/17/2014 1.68 1.7 1.28 1.41 16,994,900
04/16/2014 1.82 1.82 1.67 1.69 3,801,003
04/15/2014 1.97 2 1.77 1.79 5,186,466
04/14/2014 2.15 2.21 1.92 1.98 2,914,245
04/11/2014 2.12 2.12 2.02 2.03 3,955,144
04/10/2014 2.16 2.17 2.11 2.12 1,737,409
04/09/2014 2.17 2.2 2.14 2.17 783,326
04/08/2014 2.15 2.19 2.13 2.18 1,236,063
04/07/2014 2.14 2.2 2.14 2.16 1,322,525
04/04/2014 2.23 2.25 2.165 2.18 978,127
04/03/2014 2.22 2.27 2.18 2.2 2,406,549
04/02/2014 2.12 2.23 2.12 2.22 2,004,391
04/01/2014 2.13 2.16 2.11 2.13 1,654,770
03/31/2014 2.14 2.17 2.11 2.12 1,227,998
03/28/2014 2.14 2.205 2.13 2.14 1,122,854
03/27/2014 2.15 2.19 2.13 2.14 951,978
03/26/2014 2.26 2.26 2.13 2.14 3,790,512
03/25/2014 2.22 2.27 2.22 2.26 2,574,186
03/24/2014 2.22 2.26 2.21 2.26 1,614,211
03/21/2014 2.25 2.26 2.16 2.26 3,379,175
03/20/2014 2.15 2.22 2.15 2.22 2,203,766
03/19/2014 2.25 2.2599 2.16 2.17 1,860,633
03/18/2014 2.28 2.28 2.21 2.26 2,279,102
03/17/2014 2.27 2.29 2.23 2.28 3,020,794
03/14/2014 2.25 2.29 2.15 2.24 3,378,113
03/13/2014 2.27 2.27 2.18 2.22 4,374,349
03/12/2014 2.15 2.18 2.115 2.16 2,177,700
03/11/2014 2.12 2.18 2.1 2.17 3,370,306
03/10/2014 2.21 2.23 2.0701 2.14 2,583,854
03/07/2014 2.08 2.18 2.05 2.15 4,164,743
03/06/2014 2.2 2.2 2 2.04 10,831,790
03/05/2014 2.32 2.33 2.15 2.16 10,915,150
03/04/2014 2.27 2.44 2.19 2.25 20,382,740
03/03/2014 2.65 2.79 2.65 2.72 5,089,571
02/28/2014 2.74 2.75 2.56 2.68 2,644,426
02/27/2014 2.51 2.66 2.49 2.66 2,978,950
02/26/2014 2.45 2.55 2.445 2.51 1,959,457
02/25/2014 2.48 2.5 2.36 2.44 1,819,134
02/24/2014 2.55 2.58 2.43 2.49 1,653,089
02/21/2014 2.57 2.629 2.5 2.53 1,388,841
02/20/2014 2.52 2.6 2.5 2.59 1,583,147
02/19/2014 2.58 2.58 2.51 2.53 1,468,208
02/18/2014 2.65 2.71 2.57 2.58 2,051,625
02/14/2014 2.68 2.69 2.61 2.64 835,225
02/13/2014 2.6 2.69 2.52 2.66 2,062,285
02/12/2014 2.7 2.79 2.56 2.62 3,018,514
02/11/2014 2.49 2.67 2.49 2.67 3,133,371
02/10/2014 2.48 2.55 2.43 2.49 3,030,150
02/07/2014 2.23 2.43 2.23 2.42 2,576,387
02/06/2014 2.23 2.33 2.185 2.22 2,603,001
02/05/2014 2.41 2.43 2.2 2.22 4,253,071
02/04/2014 2.54 2.55 2.19 2.36 4,722,349
02/03/2014 2.59 2.68 2.4 2.48 5,277,782
01/31/2014 2.4 2.49 2.4 2.4 2,295,413
01/30/2014 2.42 2.51 2.4 2.42 1,621,732
01/29/2014 2.46 2.47 2.35 2.41 1,377,137
01/28/2014 2.5 2.5 2.39 2.4 2,342,483
01/27/2014 2.37 2.46 2.25 2.44 2,069,170
01/24/2014 2.49 2.59 2.33 2.39 2,993,335
01/23/2014 2.55 2.62 2.44 2.5 4,130,585
01/22/2014 2.23 2.62 2.21 2.54 9,974,997
01/21/2014 2.09 2.16 2.06 2.16 3,378,652
01/17/2014 2.08 2.09 2.02 2.04 2,556,401
01/16/2014 2.13 2.13 2.04 2.04 3,361,487
01/15/2014 2.1 2.17 2.07 2.15 3,105,834
01/14/2014 2.2 2.2 2.09 2.09 3,562,399
01/13/2014 2.2 2.24 2.02 2.18 4,807,130
01/10/2014 2.27 2.3 2.12 2.12 3,854,989
01/09/2014 2.31 2.34 2.14 2.27 4,416,813
01/08/2014 2.39 2.44 2.29 2.31 3,113,636
01/07/2014 2.57 2.58 2.25 2.41 5,477,346
01/06/2014 2.66 2.69 2.55 2.57 2,389,409
01/03/2014 2.65 2.7 2.6401 2.65 1,387,375
01/02/2014 2.64 2.74 2.63 2.64 2,075,138
12/31/2013 2.65 2.74 2.6 2.6 2,362,448
12/30/2013 2.66 2.71 2.65 2.67 1,960,772
12/27/2013 2.6 2.71 2.6 2.67 1,482,920
12/26/2013 2.68 2.7 2.61 2.61 1,304,543
12/24/2013 2.69 2.76 2.66 2.67 804,996
12/23/2013 2.62 2.73 2.61 2.68 1,289,487
12/20/2013 2.64 2.7 2.62 2.62 1,955,360
12/19/2013 2.68 2.7 2.64 2.65 989,858
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?