Quantcast

Historical Stock Prices

RA 
$20.3
*  
0.13
0.64%
Get RA Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading RA now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 20.39 20.42 20.2356 20.3 304,961
11/15/2018 20.47 20.49 20.27 20.43 236,771
11/14/2018 20.72 20.72 20.4501 20.53 265,969
11/13/2018 20.75 20.9 20.625 20.7 198,295
11/12/2018 20.99 21.07 20.85 21.01 275,085
11/09/2018 20.95 21.12 20.89 21.11 194,675
11/08/2018 21.06 21.17 20.95 21.09 234,188
11/07/2018 21.03 21.18 21 21.11 361,566
11/06/2018 20.67 20.96 20.67 20.94 346,051
11/05/2018 20.8 20.93 20.6 20.67 795,932
11/02/2018 21.25 21.4 20.67 20.96 1,167,649
11/01/2018 21.31 21.7 21.24 21.66 90,741
10/31/2018 21.22 21.54 21.13 21.22 159,562
10/30/2018 21.38 21.4567 21.16 21.19 104,919
10/29/2018 21.61 21.7027 21.36 21.4 87,763
10/26/2018 21.68 21.73 21.55 21.61 110,935
10/25/2018 21.65 21.78 21.58 21.69 91,718
10/24/2018 21.84 21.9 21.58 21.58 109,420
10/23/2018 22 22.05 21.7 21.8593 137,304
10/22/2018 22.19 22.19 22.05 22.07 61,335
10/19/2018 22.07 22.1642 22.02 22.09 85,855
10/18/2018 22.22 22.29 22.11 22.11 53,706
10/17/2018 22.15 22.33 22.1487 22.31 74,601
10/16/2018 22.25 22.29 22.1 22.2154 100,196
10/15/2018 22.41 22.41 22.13 22.29 100,565
10/12/2018 22.32 22.5 22.24 22.35 101,184
10/11/2018 22.36 22.4399 22.12 22.12 142,156
10/10/2018 22.55 22.55 22.36 22.43 153,908
10/09/2018 22.4 22.62 22.31 22.55 88,510
10/08/2018 22.66 22.704 22.24 22.45 203,027
10/05/2018 23.04 23.04 22.4449 22.65 268,062
10/04/2018 23.2 23.2 23.03 23.04 92,930
10/03/2018 23.2 23.22 23.15 23.17 139,007
10/02/2018 23.16 23.2 23.11 23.18 152,366
10/01/2018 23.15 23.21 23.08 23.16 116,574
09/28/2018 23.05 23.1399 23.04 23.06 152,340
09/27/2018 23.07 23.13 23.02 23.04 118,368
09/26/2018 23.18 23.18 23.06 23.07 85,239
09/25/2018 23.08 23.14 23.07 23.13 86,287
09/24/2018 23.14 23.1736 23.07 23.11 75,050
09/21/2018 23.12 23.16 23.11 23.14 78,496
09/20/2018 23.19 23.19 23.1 23.11 83,252
09/19/2018 23.2 23.2474 23.11 23.14 80,264
09/18/2018 23.26 23.31 23.16 23.16 112,771
09/17/2018 23.45 23.4551 23.371 23.42 85,210
09/14/2018 23.4 23.45 23.38 23.45 87,387
09/13/2018 23.36 23.4 23.36 23.36 104,984
09/12/2018 23.36 23.37 23.3401 23.35 83,570
09/11/2018 23.27 23.37 23.25 23.37 107,983
09/10/2018 23.27 23.2754 23.1 23.26 96,108
09/07/2018 23.33 23.34 23.2 23.27 106,560
09/06/2018 23.33 23.3627 23.2863 23.32 92,374
09/05/2018 23.36 23.4 23.31 23.33 152,184
09/04/2018 23.36 23.4 23.34 23.34 67,055
08/31/2018 23.36 23.3684 23.31 23.36 81,908
08/30/2018 23.31 23.38 23.31 23.36 53,986
08/29/2018 23.39 23.405 23.33 23.33 66,679
08/28/2018 23.4 23.42 23.3 23.41 112,540
08/27/2018 23.37 23.42 23.35 23.42 80,616
08/24/2018 23.24 23.38 23.24 23.34 77,785
08/23/2018 23.46 23.46 23.29 23.29 101,966
08/22/2018 23.39 23.39 23.21 23.32 170,014
08/21/2018 23.34 23.43 23.33 23.39 151,030
08/20/2018 23.29 23.34 23.25 23.2889 121,527
08/17/2018 23.18 23.23 23.1402 23.21 100,132
08/16/2018 23.01 23.15 23 23.08 86,264
*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?

Smart Portfolio