Historical Stock Prices

RT 
$6.3
*  
0.10
1.61%
Get RT Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 6.23 6.32 6.13 6.3 518,955
12/23/2014 6.38 6.48 6.14 6.2 839,413
12/22/2014 6.39 6.57 6.3 6.34 928,017
12/19/2014 6.65 6.65 6.4 6.43 1,003,237
12/18/2014 6.8 6.9 6.58 6.67 1,023,982
12/17/2014 7.68 7.69 6.75 6.79 1,850,986
12/16/2014 8.19 8.31 8.12 8.12 563,851
12/15/2014 8.24 8.387 8.08 8.21 478,360
12/12/2014 7.95 8.261 7.93 8.2 514,165
12/11/2014 8.03 8.13 8 8.02 220,667
12/10/2014 8.16 8.21 7.97 7.97 258,636
12/09/2014 8.02 8.36 7.91 8.21 434,475
12/08/2014 8.17 8.21 8.03 8.09 177,278
12/05/2014 8.05 8.26 8.05 8.22 308,278
12/04/2014 8.02 8.09 7.8945 8.06 236,885
12/03/2014 7.96 8.08 7.92 8.02 393,243
12/02/2014 8.01 8.19 7.96 8 322,733
12/01/2014 8.31 8.3116 8.01 8.01 341,750
11/28/2014 8.34 8.57 8.33 8.34 269,060
11/26/2014 8.19 8.36 8.16 8.35 296,386
11/25/2014 8.24 8.28 8.14 8.2 507,587
11/24/2014 8.2 8.23 8.15 8.21 587,230
11/21/2014 7.93 8.2 7.93 8.15 723,019
11/20/2014 7.7 7.92 7.7 7.88 287,742
11/19/2014 7.86 7.86 7.72 7.75 418,035
11/18/2014 7.79 7.89 7.68 7.83 344,239
11/17/2014 7.67 7.78 7.66 7.78 421,308
11/14/2014 7.65 7.72 7.59 7.69 286,808
11/13/2014 7.66 7.755 7.53 7.63 507,559
11/12/2014 7.7 7.75 7.64 7.7 542,285
11/11/2014 7.85 7.85 7.72 7.73 516,072
11/10/2014 7.85 7.87 7.79 7.85 273,362
11/07/2014 7.9 7.9 7.795 7.85 417,126
11/06/2014 7.7 7.89 7.67 7.89 413,212
11/05/2014 7.7 7.75 7.65 7.7 695,220
11/04/2014 7.59 7.76 7.59 7.64 526,226
11/03/2014 7.66 7.8 7.565 7.6 382,630
10/31/2014 7.92 7.94 7.6 7.68 630,842
10/30/2014 7.7 7.81 7.65 7.75 362,108
10/29/2014 7.78 7.84 7.68 7.73 502,312
10/28/2014 7.57 7.8 7.56 7.78 666,066
10/27/2014 7.48 7.67 7.43 7.53 576,226
10/24/2014 7.38 7.54 7.365 7.47 536,921
10/23/2014 7.58 7.64 7.34 7.39 661,239
10/22/2014 7.68 7.7 7.53 7.53 491,265
10/21/2014 7.71 7.73 7.62 7.65 602,690
10/20/2014 7.54 7.73 7.44 7.73 838,638
10/17/2014 7.64 7.72 7.52 7.56 547,979
10/16/2014 7.31 7.75 7.31 7.59 810,234
10/15/2014 7.22 7.44 7.1 7.33 881,521
10/14/2014 7.08 7.41 7.01 7.34 951,883
10/13/2014 7.02 7.185 6.95 6.99 960,249
10/10/2014 6.73 7.21 6.49 7.05 1,865,094
10/09/2014 6.91 7.17 6.66 6.82 3,686,957
10/08/2014 5.83 5.93 5.75 5.92 699,412
10/07/2014 6.07 6.07 5.72 5.8 742,715
10/06/2014 6.15 6.2499 6.07 6.11 348,390
10/03/2014 6.13 6.24 6.07 6.14 521,037
10/02/2014 5.91 6.06 5.91 6 814,877
10/01/2014 5.9 5.94 5.88 5.89 720,369
09/30/2014 6.11 6.15 5.88 5.89 323,633
09/29/2014 6.02 6.17 5.96 6.1 769,387
09/26/2014 5.82 6.0899 5.81 6.05 515,151
09/25/2014 5.91 5.93 5.74 5.79 265,268
09/24/2014 5.91 5.958 5.89 5.92 134,588
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?