Historical Stock Prices

RT 
$7.23
*  
0.05
0.69%
Get RT Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading RT 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 01-FEB-2015 TO 01-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.
05/01/2015 7.31 7.38 7.175 7.23 270,059
04/30/2015 7.36 7.409 7.27 7.28 483,990
04/29/2015 7.5 7.55 7.36 7.38 507,630
04/28/2015 7.21 7.64 7.1713 7.55 652,021
04/27/2015 7.27 7.372 7.16 7.21 522,242
04/24/2015 7.32 7.46 7.28 7.32 184,101
04/23/2015 7.27 7.36 7.25 7.31 287,437
04/22/2015 7.34 7.34 7.16 7.25 274,302
04/21/2015 7.42 7.52 7.3 7.32 384,216
04/20/2015 7.24 7.65 7.12 7.41 1,151,446
04/17/2015 7.25 7.32 7.1 7.21 371,175
04/16/2015 7.29 7.39 7.28 7.34 431,022
04/15/2015 7.47 7.49 7.26 7.27 507,545
04/14/2015 7.44 7.57 7.3 7.43 1,052,349
04/13/2015 6.73 7.52 6.7201 7.37 1,538,351
04/10/2015 6.4 6.84 6.4 6.76 1,798,006
04/09/2015 6.48 6.63 6.28 6.4 1,519,966
04/08/2015 6.43 6.51 6.42 6.48 844,313
04/07/2015 6.48 6.49 6.33 6.4 418,542
04/06/2015 6.03 6.49 5.99 6.48 1,390,241
04/02/2015 6.13 6.18 6.05 6.06 903,403
04/01/2015 6 6.15 5.9701 6.1 638,873
03/31/2015 6.02 6.09 5.995 6.01 354,626
03/30/2015 6.05 6.08 6 6.03 311,754
03/27/2015 6.05 6.16 5.975 6.01 467,357
03/26/2015 5.99 6.07 5.92 6.05 407,016
03/25/2015 6.14 6.14 5.9472 6 593,687
03/24/2015 6.23 6.235 6.13 6.15 366,976
03/23/2015 6.31 6.31 6.0501 6.25 647,521
03/20/2015 6.54 6.581 6.48 6.51 525,241
03/19/2015 6.37 6.51 6.26 6.47 213,883
03/18/2015 6.32 6.38 6.24 6.38 129,013
03/17/2015 6.33 6.37 6.23 6.32 271,367
03/16/2015 6.37 6.428 6.32 6.34 133,890
03/13/2015 6.25 6.55 6.25 6.35 276,306
03/12/2015 6.31 6.41 6.21 6.28 238,677
03/11/2015 6.26 6.28 6.18 6.26 421,420
03/10/2015 6.42 6.42 6.235 6.27 273,649
03/09/2015 6.46 6.48 6.31 6.48 234,922
03/06/2015 6.45 6.51 6.34 6.42 271,850
03/05/2015 6.4 6.6 6.31 6.54 210,116
03/04/2015 6.58 6.58 6.36 6.39 196,243
03/03/2015 6.72 6.73 6.41 6.58 269,992
03/02/2015 6.6 6.78 6.59 6.75 258,038
02/27/2015 6.54 6.7 6.5 6.58 248,470
02/26/2015 6.51 6.6 6.46 6.55 166,348
02/25/2015 6.45 6.57 6.38 6.53 159,895
02/24/2015 6.33 6.51 6.33 6.43 269,538
02/23/2015 6.42 6.42 6.3 6.35 161,680
02/20/2015 6.5 6.51 6.38 6.43 244,498
02/19/2015 6.38 6.5 6.35 6.49 191,597
02/18/2015 6.23 6.4299 6.23 6.39 207,223
02/17/2015 6.45 6.48 6.24 6.25 283,359
02/13/2015 6.22 6.4 6.19 6.4 279,279
02/12/2015 6.26 6.26 6.16 6.2 191,173
02/11/2015 6.23 6.33 6.22 6.25 170,133
02/10/2015 6.22 6.3 6.145 6.24 263,201
02/09/2015 6.26 6.27 6.15 6.18 362,165
02/06/2015 6.12 6.27 6.07 6.26 367,580
02/05/2015 6.2 6.23 6.08 6.1 265,323
02/04/2015 6.05 6.23 6.04 6.17 261,211
02/03/2015 6.01 6.15 5.97 6.03 311,296
02/02/2015 6.03 6.03 5.73 5.98 846,086
*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?