Quantcast

Historical Stock Prices

REG 
$57.8
*  
0.42
0.73%
Get REG Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading REG 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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-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.
05/25/2018 57.59 57.88 57.33 57.8 1,123,159
05/24/2018 57.81 58.075 57.07 57.38 1,080,548
05/23/2018 57.35 58.01 57.11 57.6 1,649,549
05/22/2018 56.68 57.39 56.58 57.2 1,379,466
05/21/2018 56.11 56.95 55.38 56.66 953,420
05/18/2018 55.88 56.08 55.46 55.7 1,640,183
05/17/2018 56.35 56.68 55.88 56.27 951,474
05/16/2018 56.68 56.95 56.15 56.29 1,185,545
05/15/2018 56.77 56.97 56.14 56.4 1,320,272
05/14/2018 58.41 58.81 57.36 57.7 785,790
05/11/2018 58.82 59.08 58.455 58.55 727,646
05/10/2018 58.96 59.11 58.49 58.64 666,955
05/09/2018 58.03 58.7 57.74 58.65 638,968
05/08/2018 58.8 58.87 57.94 58.09 815,817
05/07/2018 59.04 59.195 58.63 58.9 606,377
05/04/2018 57.64 58.92 57.64 58.76 728,559
05/03/2018 58.06 58.4 57.68 57.75 1,021,012
05/02/2018 58.87 59.09 57.92 58.11 908,874
05/01/2018 58.85 59.52 58.15 59.26 898,206
04/30/2018 58.92 59.39 58.49 58.85 1,335,536
04/27/2018 57.24 58.91 57.09 58.78 889,319
04/26/2018 56.36 57.56 56.03 57.24 879,431
04/25/2018 56.12 56.46 55.43 56 512,001
04/24/2018 55.95 56.39 55.77 56.18 782,126
04/23/2018 56.15 56.67 55.82 56.11 585,783
04/20/2018 57.15 57.52 56.07 56.12 728,088
04/19/2018 58.1 58.1 56.66 57.1 794,819
04/18/2018 58.68 58.87 58.1297 58.24 815,420
04/17/2018 58.71 59.16 58.21 58.58 1,044,402
04/16/2018 58.43 58.865 58.31 58.53 1,011,094
04/13/2018 58.32 58.42 57.82 58.39 760,323
04/12/2018 59.22 59.22 57.71 58.19 808,155
04/11/2018 58.82 59.35 58.49 58.87 1,026,653
04/10/2018 58.83 59.25 58.53 58.98 804,460
04/09/2018 58.65 59.08 58.11 58.58 492,965
04/06/2018 59.45 60.09 58.51 58.7 860,953
04/05/2018 59.44 59.78 58.91 59.67 876,453
04/04/2018 58.3 59.6 58.06 59.4 801,228
04/03/2018 57.91 58.89 57.34 58.61 922,326
04/02/2018 58.98 58.98 57.54 57.7 1,598,718
03/29/2018 59.16 59.52 58.55 58.98 1,332,643
03/28/2018 57.35 59.21 57.35 59.02 1,448,178
03/27/2018 56.62 57.77 55.81 57.09 1,485,890
03/26/2018 56.2 56.72 55.6 56.62 846,171
03/23/2018 56.6 56.85 55.74 55.85 1,215,797
03/22/2018 56.45 57.77 56.3 56.64 1,160,910
03/21/2018 56.84 57.0445 56.16 56.51 1,015,795
03/20/2018 57.54 57.94 56.13 56.96 1,451,180
03/19/2018 58.41 58.41 57.02 57.32 1,264,773
03/16/2018 58.18 58.42 57.78 58.27 2,158,936
03/15/2018 58.94 59.01 58.03 58.26 1,153,597
03/14/2018 59.29 59.41 58.28 58.82 1,173,036
03/13/2018 59.38 59.6 58.75 59.2 1,064,486
03/12/2018 58.95 59.2 58.58 59.12 1,199,253
03/09/2018 58.9 59.11 58.08 59.1 1,376,076
03/08/2018 58.91 59.52 58.5 58.96 832,719
03/07/2018 58.84 59.4 58.58 58.85 773,947
03/06/2018 58.9 59 58.22 58.95 762,383
03/05/2018 58.55 59.55 58.43 58.72 1,074,484
03/02/2018 58 59.09 57.25 58.93 1,334,902
03/01/2018 57.97 58.67 57.65 58.33 1,729,004
02/28/2018 58.17 58.98 57.84 58.11 1,575,113
02/27/2018 59.46 59.84 57.9 57.91 1,457,830
02/26/2018 59.24 59.53 58.51 59.33 1,086,361
*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