Quantcast

Historical Stock Prices

RCS 
$9.27
*  
0.02
0.22%
Get RCS Alerts
*Delayed - data as of Oct. 19, 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 19-JUL-2018 TO 19-OCT-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.
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
09/13/2018 9.93 9.94 9.78 9.87 209,767
09/12/2018 10.14 10.14 10 10.06 75,524
09/11/2018 10.08 10.19 10.0676 10.14 64,240
09/10/2018 10.14 10.2 9.98 10.05 173,387
09/07/2018 10.1 10.18 10.1 10.14 87,102
09/06/2018 10.1 10.17 10.0506 10.17 103,828
09/05/2018 10.03 10.12 10 10.11 147,075
09/04/2018 10 10.05 10 10.02 141,109
08/31/2018 9.82 9.96 9.82 9.94 96,474
08/30/2018 9.95 9.95 9.85 9.89 50,017
08/29/2018 9.87 9.95 9.771 9.95 87,450
08/28/2018 9.89 9.89 9.8 9.8532 95,740
08/27/2018 9.8 9.88 9.73 9.87 103,788
08/24/2018 9.81 9.84 9.7 9.71 116,275
08/23/2018 9.9 9.9 9.76 9.84 73,406
08/22/2018 9.89 9.96 9.8 9.85 80,600
08/21/2018 9.87 9.88 9.77 9.86 89,626
08/20/2018 9.76 9.83 9.72 9.79 92,159
08/17/2018 9.74 9.8 9.7 9.76 113,215
08/16/2018 9.57 9.72 9.5698 9.67 98,767
08/15/2018 9.74 9.82 9.5 9.55 324,088
08/14/2018 10.04 10.07 9.75 9.77 276,777
08/13/2018 10.11 10.1282 9.9201 10.11 140,942
08/10/2018 10.2 10.2717 10.1 10.13 134,723
08/09/2018 10.26 10.31 10.24 10.29 74,360
08/08/2018 10.11 10.21 10.1 10.18 114,333
08/07/2018 10.3 10.3 10.13 10.18 183,210
08/06/2018 10.19 10.3 10.1673 10.19 233,563
08/03/2018 10.04 10.19 10.04 10.16 182,707
08/02/2018 10.07 10.0866 10 10.06 103,955
08/01/2018 10.02 10.1 9.9952 10.08 162,913
07/31/2018 9.87 10.08 9.837 9.99 179,578
07/30/2018 9.9 9.9 9.811 9.85 45,966
07/27/2018 9.85 9.95 9.85 9.93 88,945
07/26/2018 9.95 9.95 9.82 9.85 59,401
07/25/2018 9.7 9.96 9.7 9.93 101,150
07/24/2018 9.78 9.81 9.72 9.75 61,994
07/23/2018 9.95 9.97 9.72 9.75 162,731
07/20/2018 10.02 10.04 9.85 9.91 128,958
07/19/2018 9.94 10.09 9.905 10 233,766
*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