Historical Stock Prices

RSO 
$3.85
*  
0.05
1.28%
Get RSO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading RSO 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: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 3.9 3.94 3.81 3.85 923,444
07/01/2015 3.88 3.92 3.88 3.9 724,478
06/30/2015 3.89 3.93 3.87 3.87 1,253,971
06/29/2015 4.05 4.06 3.86 3.86 1,163,474
06/26/2015 4.04 4.12 4 4.07 1,484,016
06/25/2015 4.27 4.28 4.2 4.2 1,079,687
06/24/2015 4.29 4.29 4.22 4.22 927,858
06/23/2015 4.27 4.3 4.24 4.27 652,523
06/22/2015 4.34 4.37 4.26 4.27 974,733
06/19/2015 4.37 4.38 4.3 4.33 2,068,414
06/18/2015 4.28 4.395 4.28 4.35 940,029
06/17/2015 4.26 4.29 4.21 4.28 625,716
06/16/2015 4.23 4.29 4.21 4.27 787,111
06/15/2015 4.17 4.22 4.15 4.21 541,290
06/12/2015 4.17 4.2 4.15 4.15 305,592
06/11/2015 4.14 4.17 4.12 4.17 420,336
06/10/2015 4.11 4.14 4.1 4.14 655,005
06/09/2015 4.13 4.14 4.11 4.11 566,998
06/08/2015 4.11 4.14 4.1 4.12 594,091
06/05/2015 4.09 4.14 4.09 4.12 981,758
06/04/2015 4.1 4.15 4.1 4.11 1,201,424
06/03/2015 4.22 4.2284 4.1 4.1 953,697
06/02/2015 4.2 4.21 4.18 4.21 589,764
06/01/2015 4.18 4.24 4.17 4.21 741,869
05/29/2015 4.2 4.21 4.17 4.18 701,840
05/28/2015 4.22 4.24 4.205 4.22 378,887
05/27/2015 4.16 4.24 4.16 4.24 607,779
05/26/2015 4.22 4.25 4.13 4.18 981,393
05/22/2015 4.27 4.27 4.19 4.23 750,271
05/21/2015 4.3 4.32 4.25 4.27 298,283
05/20/2015 4.3 4.34 4.28 4.3 416,868
05/19/2015 4.31 4.33 4.3 4.31 484,549
05/18/2015 4.24 4.32 4.23 4.32 774,236
05/15/2015 4.28 4.29 4.23 4.25 745,548
05/14/2015 4.25 4.29 4.23 4.29 745,134
05/13/2015 4.32 4.34 4.25 4.26 473,356
05/12/2015 4.3 4.32 4.25 4.3 1,077,188
05/11/2015 4.4 4.4 4.31 4.32 651,992
05/08/2015 4.4 4.42 4.35 4.39 654,778
05/07/2015 4.38 4.4 4.34 4.38 613,431
05/06/2015 4.35 4.4 4.35 4.37 1,195,395
05/05/2015 4.4 4.43 4.36 4.36 1,117,057
05/04/2015 4.36 4.42 4.34 4.4 782,425
05/01/2015 4.41 4.45 4.34 4.36 1,105,528
04/30/2015 4.51 4.51 4.39 4.41 1,135,739
04/29/2015 4.5 4.54 4.5 4.5 911,086
04/28/2015 4.55 4.55 4.48 4.5 905,129
04/27/2015 4.52 4.55 4.48 4.49 587,125
04/24/2015 4.49 4.54 4.49 4.5 895,308
04/23/2015 4.48 4.5 4.47 4.49 762,503
04/22/2015 4.48 4.5 4.48 4.5 633,882
04/21/2015 4.49 4.52 4.475 4.5 1,624,976
04/20/2015 4.48 4.5 4.46 4.49 490,287
04/17/2015 4.52 4.54 4.47 4.48 555,098
04/16/2015 4.55 4.57 4.52 4.54 466,182
04/15/2015 4.49 4.57 4.49 4.55 770,955
04/14/2015 4.51 4.53 4.48 4.49 390,025
04/13/2015 4.49 4.54 4.49 4.52 415,435
04/10/2015 4.51 4.56 4.48 4.49 512,257
04/09/2015 4.49 4.52 4.46 4.49 441,688
04/08/2015 4.51 4.52 4.48 4.5 333,033
04/07/2015 4.48 4.57 4.47 4.52 585,592
04/06/2015 4.49 4.52 4.47 4.48 532,284
*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?