Quantcast

Historical Stock Prices

RC 
$14.63
*  
0.09
0.61%
Get RC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RC 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
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-JAN-2019 TO 18-APR-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.
04/18/2019 14.75 14.75 14.58 14.63 100,868
04/17/2019 14.89 14.89 14.63 14.72 128,008
04/16/2019 14.44 14.89 14.44 14.84 184,880
04/15/2019 14.45 14.48 14.4 14.44 98,001
04/12/2019 14.47 14.4989 14.37 14.42 84,826
04/11/2019 14.52 14.52 14.4 14.41 122,180
04/10/2019 14.38 14.5 14.35 14.49 143,245
04/09/2019 14.48 14.51 14.35 14.39 120,715
04/08/2019 14.35 14.5302 14.345 14.48 238,158
04/05/2019 14.48 14.53 14.35 14.45 153,290
04/04/2019 14.49 14.53 14.38 14.48 124,930
04/03/2019 14.4 14.51 14.31 14.43 117,144
04/02/2019 14.52 14.52 14.3 14.36 298,923
04/01/2019 14.65 14.77 14.48 14.55 216,163
03/29/2019 14.75 14.75 14.33 14.67 531,733
03/28/2019 14.93 15.04 14.5 14.72 1,496,485
03/27/2019 15.13 15.2 14.89 15.02 362,507
03/26/2019 15.41 15.61 15.36 15.53 383,383
03/25/2019 15.06 15.47 15.02 15.36 354,892
03/22/2019 14.86 14.98 14.765 14.94 232,583
03/21/2019 14.77 15.05 14.7615 14.84 260,455
03/20/2019 14.83 14.94 14.7 14.77 374,127
03/19/2019 14.93 14.93 14.8 14.81 124,992
03/18/2019 14.79 15.109 14.765 14.91 154,574
03/15/2019 14.89 14.96 14.7 14.76 263,986
03/14/2019 14.93 15.08 14.79 14.83 226,330
03/13/2019 15.39 15.49 14.41 15.05 555,599
03/12/2019 15.81 15.81 15.5601 15.62 93,033
03/11/2019 15.59 15.76 15.57 15.67 130,165
03/08/2019 15.41 15.62 15.4 15.51 73,416
03/07/2019 15.55 15.63 15.46 15.52 111,835
03/06/2019 15.83 15.9 15.54 15.58 139,315
03/05/2019 16.09 16.1 15.75 15.8 109,366
03/04/2019 16.07 16.13 15.97 16.06 155,132
03/01/2019 16.18 16.226 16 16.08 161,516
02/28/2019 15.8 16.16 15.8 16.13 261,748
02/27/2019 15.85 15.93 15.62 15.92 151,231
02/26/2019 15.83 15.905 15.8 15.86 103,469
02/25/2019 15.97 16.02 15.83 15.83 161,868
02/22/2019 16.04 16.1 15.94 16 704,955
02/21/2019 15.74 16.06 15.685 16.04 141,223
02/20/2019 16.1 16.11 15.68 15.78 305,052
02/19/2019 16.19 16.23 16.08 16.15 114,650
02/15/2019 16.2 16.22 16.1 16.2 117,049
02/14/2019 16.2 16.25 16.07 16.14 216,001
02/13/2019 16.21 16.31 16.13 16.23 157,531
02/12/2019 16.16 16.25 16.03 16.14 115,720
02/11/2019 15.9 16.13 15.84 16.11 177,744
02/08/2019 15.67 15.86 15.66 15.86 139,998
02/07/2019 15.77 15.8 15.64 15.69 104,796
02/06/2019 15.86 15.8929 15.7 15.8 85,531
02/05/2019 15.88 15.89 15.75 15.87 78,980
02/04/2019 15.94 15.94 15.75 15.85 131,009
02/01/2019 15.73 15.8121 15.67 15.78 101,745
01/31/2019 15.47 15.96 15.47 15.64 159,250
01/30/2019 15.27 15.37 15.26 15.36 87,749
01/29/2019 15.24 15.33 15.17 15.27 95,226
01/28/2019 15.23 15.3 15.08 15.21 145,696
01/25/2019 15 15.27 14.98 15.23 132,016
01/24/2019 14.95 14.95 14.8 14.95 97,675
01/23/2019 14.9 14.91 14.78 14.85 67,954
01/22/2019 14.77 14.87 14.68 14.79 117,554
01/18/2019 14.94 15.0499 14.67 14.76 147,647
*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