Quantcast

Historical Stock Prices

RA 
$20.37
*  
0.02
0.1%
Get RA Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 20.37 20.47 20.33 20.37 97,618
01/17/2019 20.4 20.43 20.24 20.35 92,152
01/16/2019 20.17 20.39 20.17 20.36 76,704
01/15/2019 20.24 20.25 20.1002 20.23 87,291
01/14/2019 20.34 20.34 20.22 20.34 73,333
01/11/2019 20.28 20.37 20.2288 20.35 177,678
01/10/2019 20.16 20.26 20.0601 20.26 153,848
01/09/2019 20.26 20.26 19.93 20.14 253,510
01/08/2019 20.15 20.3 20.02 20.14 293,531
01/07/2019 19.66 20.09 19.66 20.02 184,274
01/04/2019 19.51 19.69 19.4401 19.66 331,179
01/03/2019 19.42 19.49 19.3 19.46 382,129
01/02/2019 19.01 19.46 18.98 19.44 447,343
12/31/2018 19.06 19.3697 19.0501 19.07 504,573
12/28/2018 18.66 19.1799 18.64 19.06 424,498
12/27/2018 18.42 18.55 18.3294 18.52 319,070
12/26/2018 18.22 18.56 18.2 18.5 355,056
12/24/2018 18 18.33 17.98 18.2 314,745
12/21/2018 18.49 18.64 17.95 18.2 435,890
12/20/2018 18.95 18.98 18.21 18.55 559,141
12/19/2018 19.04 19.25 19.02 19.04 261,821
12/18/2018 19.24 19.3 18.99 19.14 304,190
12/17/2018 19.71 19.721 19.21 19.29 296,993
12/14/2018 19.79 19.83 19.71 19.71 146,152
12/13/2018 19.95 20.01 19.85 19.86 129,711
12/12/2018 19.85 20.03 19.81 19.99 141,140
12/11/2018 20 20.05 19.75 19.82 174,887
12/10/2018 19.85 20 19.82 19.95 165,755
12/07/2018 20 20.0991 19.8038 19.85 118,065
12/06/2018 20.04 20.0671 19.9 19.96 173,653
12/04/2018 20.3 20.36 20.04 20.09 167,970
12/03/2018 20.3 20.366 20.239 20.33 120,794
11/30/2018 20.2 20.25 20.17 20.19 85,836
11/29/2018 20.1 20.22 20.07 20.19 150,075
11/28/2018 19.92 20.13 19.91 20.1 215,985
11/27/2018 19.86 19.96 19.85 19.92 117,223
11/26/2018 19.87 20.05 19.8302 19.9 234,748
11/23/2018 19.81 19.93 19.76 19.82 141,769
11/21/2018 20.01 20.15 19.81 19.93 345,928
11/20/2018 20.17 20.25 20.02 20.04 261,686
11/19/2018 20.22 20.35 20.2 20.27 197,632
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
*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