Quantcast

Historical Stock Prices

RCS 
$9.37
*  
0.24
2.5%
Get RCS Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading RCS 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 9.61 9.61 9.37 9.37 134,965
12/13/2018 9.64 9.6696 9.61 9.61 59,889
12/12/2018 9.59 9.68 9.5025 9.62 99,789
12/11/2018 9.56 9.64 9.4901 9.51 107,145
12/10/2018 9.66 9.7123 9.55 9.55 109,849
12/07/2018 9.67 9.79 9.5802 9.75 132,818
12/06/2018 9.66 9.77 9.55 9.61 179,978
12/04/2018 9.93 9.97 9.82 9.9 213,817
12/03/2018 9.75 10.0272 9.59 9.944 300,917
11/30/2018 9.61 9.73 9.52 9.68 166,416
11/29/2018 9.6 9.65 9.55 9.58 120,037
11/28/2018 9.26 9.516 9.26 9.5028 175,074
11/27/2018 9.13 9.3 9.11 9.29 203,141
11/26/2018 9.07 9.17 9.06 9.09 66,412
11/23/2018 9 9.06 9 9.02 26,904
11/21/2018 9.02 9.0776 9 9.01 83,050
11/20/2018 8.99 9.08 8.98 9.01 138,918
11/19/2018 9.17 9.21 9 9.11 152,733
11/16/2018 9.22 9.3 9.14 9.19 131,025
11/15/2018 9.06 9.25 9.06 9.23 115,913
11/14/2018 9.24 9.2655 9.09 9.12 63,874
11/13/2018 9.18 9.22 9.12 9.14 93,479
11/12/2018 9.3 9.3 9.17 9.18 106,617
11/09/2018 9.42 9.44 9.31 9.33 84,396
11/08/2018 9.59 9.6 9.5 9.52 62,888
11/07/2018 9.45 9.64 9.4307 9.6 153,706
11/06/2018 9.37 9.48 9.3381 9.42 78,661
11/05/2018 9.38 9.42 9.3 9.41 139,056
11/02/2018 9.3 9.42 9.22 9.31 170,805
11/01/2018 9.1 9.28 9.1 9.23 138,837
10/31/2018 8.92 9.1 8.88 9.06 133,869
10/30/2018 8.91 8.97 8.82 8.88 139,485
10/29/2018 9 9.04 8.88 8.92 138,086
10/26/2018 9.01 9.08 8.91 8.96 201,829
10/25/2018 9.08 9.22 9.06 9.1 147,823
10/24/2018 9.2 9.2432 9.03 9.06 144,026
10/23/2018 9.1 9.25 8.9573 9.22 129,930
10/22/2018 9.3 9.3033 9.16 9.21 65,527
10/19/2018 9.29 9.3646 9.2301 9.27 68,006
10/18/2018 9.4 9.4 9.2288 9.29 77,645
10/17/2018 9.29 9.4633 9.24 9.36 101,544
10/16/2018 9.3 9.36 9.12 9.24 178,402
10/15/2018 8.88 9.3 8.88 9.23 232,082
10/12/2018 9.08 9.1816 8.8 8.93 210,748
10/11/2018 9.05 9.1199 8.85 8.92 395,036
10/10/2018 9.45 9.55 9.15 9.2 346,800
10/09/2018 9.58 9.6 9.43 9.53 134,442
10/08/2018 9.64 9.69 9.5268 9.56 131,824
10/05/2018 9.77 9.77 9.5 9.67 233,811
10/04/2018 9.85 9.8594 9.7122 9.79 141,718
10/03/2018 9.9 9.97 9.82 9.92 117,751
10/02/2018 9.82 9.97 9.79 9.96 170,164
10/01/2018 9.78 9.81 9.7 9.75 106,548
09/28/2018 9.65 9.83 9.65 9.76 125,411
09/27/2018 9.7 9.7 9.6 9.63 70,702
09/26/2018 9.7 9.74 9.4973 9.68 156,941
09/25/2018 9.5 9.69 9.5 9.68 137,258
09/24/2018 9.31 9.52 9.21 9.47 114,394
09/21/2018 9.69 9.69 9.25 9.37 384,018
09/20/2018 9.57 9.78 9.57 9.64 213,828
09/19/2018 9.65 9.65 9.49 9.57 165,061
09/18/2018 9.69 9.7033 9.56 9.64 260,157
09/17/2018 9.96 9.96 9.66 9.74 206,883
09/14/2018 9.91 10.07 9.91 9.96 157,529
*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