Quantcast

Historical Stock Prices

RDC 
$16.71
*  
0.03
0.18%
Get RDC Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading RDC now
Exchange:NYSE
Industry: Energy
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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.
05/18/2018 16.71 16.76 16.44 16.71 2,064,979
05/17/2018 16.65 17.105 16.56 16.74 3,280,016
05/16/2018 16.5 16.6 16.2 16.53 2,685,086
05/15/2018 16.1 16.565 15.99 16.53 3,489,528
05/14/2018 16.02 16.24 15.96 16.1 1,725,294
05/11/2018 16.25 16.25 15.7 15.91 2,289,741
05/10/2018 16 16.41 15.85 16.21 4,526,445
05/09/2018 14.99 16 14.94 15.83 5,336,828
05/08/2018 14.39 14.62 13.77 14.59 3,065,341
05/07/2018 14.36 14.89 14.32 14.39 2,614,133
05/04/2018 13.86 14.42 13.78 14.2 2,376,201
05/03/2018 13.72 13.85 13.46 13.82 2,320,748
05/02/2018 13.49 14.03 13.26 13.82 4,167,648
05/01/2018 14.07 14.24 13.43 13.69 3,789,473
04/30/2018 14.44 14.86 14.33 14.44 2,987,431
04/27/2018 14.85 15.01 14.47 14.48 2,321,577
04/26/2018 15.06 15.2 14.84 14.99 2,500,824
04/25/2018 14.99 15.205 14.65 15.04 2,229,126
04/24/2018 15.3 15.54 14.99 15.11 1,982,719
04/23/2018 14.95 15.3 14.84 15.19 2,047,296
04/20/2018 15.1 15.17 14.75 15.08 2,071,682
04/19/2018 15.51 15.65 14.91 15.29 2,041,493
04/18/2018 15.18 15.71 15.14 15.4 3,282,927
04/17/2018 15.02 15.18 14.7177 14.99 2,109,784
04/16/2018 14.82 15.12 14.56 14.94 1,964,938
04/13/2018 14.58 15.02 14.48 14.87 2,444,813
04/12/2018 14.54 14.68 14.1 14.51 2,116,832
04/11/2018 13.92 14.73 13.87 14.64 3,060,124
04/10/2018 13.22 14.02 13.12 13.87 4,387,683
04/09/2018 12.82 12.935 12.46 12.87 2,426,637
04/06/2018 12.48 12.78 12.36 12.6 2,648,324
04/05/2018 12.08 12.995 12.08 12.64 3,293,846
04/04/2018 11.5 12.08 11.335 11.99 3,235,990
04/03/2018 11.31 11.86 11.07 11.83 2,545,251
04/02/2018 11.39 11.56 11.02 11.28 1,558,945
03/29/2018 11.12 11.7 11.02 11.54 3,146,208
03/28/2018 11.2 11.37 10.935 11.05 2,435,337
03/27/2018 11.86 12.03 11.15 11.24 2,704,348
03/26/2018 12.29 12.3 11.57 11.81 2,208,920
03/23/2018 12.35 12.68 12.11 12.11 2,780,914
03/22/2018 12.49 12.69 12.25 12.25 2,679,686
03/21/2018 11.74 12.7 11.64 12.65 3,035,812
03/20/2018 11.76 11.85 11.565 11.65 1,995,335
03/19/2018 12.22 12.22 11.47 11.63 2,347,372
03/16/2018 11.85 12.55 11.8 12.38 3,482,414
03/15/2018 11.99 12.2 11.7375 11.82 5,447,089
03/14/2018 11.9 12.22 11.825 12.11 3,796,627
03/13/2018 12.13 12.26 11.73 11.83 1,690,586
03/12/2018 11.94 12.38 11.94 12.09 1,830,956
03/09/2018 11.71 12.07 11.71 12.03 2,595,701
03/08/2018 11.5 11.62 11.3165 11.56 2,364,074
03/07/2018 11.55 11.84 11.245 11.42 2,226,992
03/06/2018 12.08 12.275 11.665 11.79 2,137,793
03/05/2018 11.45 12.32 11.45 12.02 3,676,963
03/02/2018 11.38 11.64 11.01 11.61 5,405,611
03/01/2018 12.08 12.27 11.41 11.57 7,717,114
02/28/2018 12.51 13.04 12.01 12.16 5,319,042
02/27/2018 13.6 13.86 13.17 13.2 3,374,641
02/26/2018 13.69 13.69 13.23 13.6 1,591,299
02/23/2018 13.32 13.625 13.155 13.59 1,889,437
02/22/2018 12.61 13.38 12.6 13.15 2,668,830
02/21/2018 12.58 12.83 12.37 12.37 2,020,221
02/20/2018 12.82 13.24 12.555 12.62 2,553,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RDC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio