Quantcast

Historical Stock Prices

REG 
$61.5
*  
0.80
1.28%
Get REG Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading REG now
Exchange:NASDAQ
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 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 61.93 62.22 61.25 61.5 1,550,038
12/13/2018 62.16 63.36 62.16 62.3 1,504,515
12/12/2018 64.11 64.5 62.17 62.21 1,350,731
12/11/2018 64.4 64.73 63.9 63.93 862,145
12/10/2018 65.21 65.21 63.41 64.16 1,058,211
12/07/2018 65.81 65.84 64.87 65.06 1,241,798
12/06/2018 62.83 65.9 62.44 65.82 1,544,270
12/04/2018 64.21 64.48 62.95 63.19 1,451,680
12/03/2018 63.85 64.09 63.51 64.06 1,139,137
11/30/2018 63.06 63.78 63.03 63.66 1,357,239
11/29/2018 62.87 63.16 62.35 62.82 977,717
11/28/2018 62.6 62.92 62.23 62.87 1,259,525
11/27/2018 62.6 62.82 62.29 62.64 1,090,302
11/26/2018 62.91 63.19 62.22 62.58 896,336
11/23/2018 63.24 63.24 62.07 62.77 262,200
11/21/2018 63.55 64.35 62.82 63.19 682,442
11/20/2018 63.6 64.41 63.21 63.55 644,868
11/19/2018 63.64 64.26 63.08 63.56 866,619
11/16/2018 62.49 63.52 62.13 63.52 1,045,048
11/15/2018 63.58 63.79 62.33 62.53 856,392
11/14/2018 64.8 64.96 63.67 63.88 728,795
11/13/2018 64.53 64.8 63.71 64.54 937,069
11/12/2018 65.34 66.09 64.94 65.03 634,545
11/09/2018 64.96 65.66 64.89 65.25 556,078
11/08/2018 63.87 64.97 63.76 64.94 798,542
11/07/2018 63.8 64.22 63.36 64.1 912,561
11/06/2018 63.39 63.56 63 63.47 927,646
11/05/2018 63.08 63.96 62.96 63.29 1,177,225
11/02/2018 64.08 64.31 62.32 62.81 699,517
11/01/2018 63.53 64.08 63.08 64.06 963,348
10/31/2018 64.88 64.88 63.27 63.36 1,617,059
10/30/2018 65 65.76 64.61 64.89 1,048,002
10/29/2018 64.68 65.35 64.39 64.9 1,019,588
10/26/2018 64.34 64.73 63.15 64.09 1,086,333
10/25/2018 62.88 64.68 62.64 64.19 1,192,680
10/24/2018 62.83 63.27 62.45 62.76 1,024,765
10/23/2018 62.15 63.09 61.97 62.75 723,151
10/22/2018 63.49 64.14 62.52 62.52 792,684
10/19/2018 63.07 63.78 62.97 63.45 934,710
10/18/2018 63.06 63.64 62.91 62.94 1,081,171
10/17/2018 62.87 63.37 62.515 63.02 1,083,613
10/16/2018 62.17 63.25 61.68 62.98 993,232
10/15/2018 61.56 62.62 61.56 61.92 1,463,989
10/12/2018 62.08 62.71 61.42 61.74 1,182,228
10/11/2018 63.56 63.68 61.61 61.67 1,495,675
10/10/2018 63.62 64.26 63.12 63.2 1,581,065
10/09/2018 64.29 64.41 63.57 64.05 1,592,818
10/08/2018 63.26 64.79 63.26 64.26 1,587,541
10/05/2018 63.16 63.41 62.88 63.13 902,822
10/04/2018 62.96 63.46 62.37 63.04 932,106
10/03/2018 64.19 64.61 62.61 63.2 975,607
10/02/2018 64.49 64.7 64.12 64.19 913,579
10/01/2018 64.71 64.94 64.26 64.49 885,840
09/28/2018 63.54 64.69 63.51 64.67 1,068,616
09/27/2018 63.5 64.02 63.37 63.46 609,015
09/26/2018 64.28 64.58 63.32 63.38 589,168
09/25/2018 64.04 64.74 63.925 64.31 744,291
09/24/2018 65.32 65.46 63.62 63.95 1,182,507
09/21/2018 65.24 65.93 65.23 65.37 6,048,156
09/20/2018 64.53 65.41 64.2044 65.32 1,026,273
09/19/2018 65.44 65.52 64.48 64.5 1,301,942
09/18/2018 65.6 65.75 65.22 65.35 990,014
09/17/2018 64.75 65.62 64.65 65.49 1,205,733
09/14/2018 65.43 65.97 64.405 64.65 1,229,424
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for REG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio