Quantcast

Historical Stock Prices

RLGY 
$18.29
*  
0.11
0.6%
Get RLGY Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading RLGY now
Exchange:NYSE
Industry: Finance
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 18.56 18.67 18.24 18.29 1,939,638
01/17/2019 18.1 18.56 18.02 18.4 808,306
01/16/2019 17.86 18.23 17.77 18.11 640,481
01/15/2019 18.02 18.02 17.56 17.79 797,180
01/14/2019 17.67 18.06 17.47 17.85 1,878,068
01/11/2019 17.4 17.74 17.24 17.69 1,050,677
01/10/2019 17.29 17.61 17.02 17.45 1,631,516
01/09/2019 17.15 17.45 16.95 17.31 1,318,063
01/08/2019 16.77 17.33 16.56 17.12 2,249,204
01/07/2019 16.13 16.68 15.96 16.6 1,686,101
01/04/2019 15.79 16.285 15.71 16.08 1,474,460
01/03/2019 15.15 15.77 14.83 15.5 2,684,330
01/02/2019 14.45 15.5 14.25 15.24 2,481,363
12/31/2018 15.49 15.5 14.405 14.68 2,895,430
12/28/2018 15.82 16.19 15.34 15.41 1,597,197
12/27/2018 15.65 15.79 15.14 15.79 1,683,976
12/26/2018 15.11 15.97 14.82 15.94 1,822,499
12/24/2018 14.74 15.38 14.45 14.97 1,746,536
12/21/2018 15.44 15.75 14.8 14.88 4,259,483
12/20/2018 16.16 16.3 15.3 15.42 2,213,954
12/19/2018 16.65 17.13 16.01 16.2 2,725,276
12/18/2018 16.44 17.04 16.39 16.57 2,127,850
12/17/2018 17.29 17.45 16.39 16.41 3,240,844
12/14/2018 17.17 17.82 17 17.36 1,763,047
12/13/2018 17.91 18.03 17.2428 17.34 1,705,563
12/12/2018 18.15 18.45 17.86 17.88 2,141,036
12/11/2018 18.71 18.88 17.93 17.95 1,887,869
12/10/2018 18.75 18.75 18 18.47 1,427,268
12/07/2018 19.02 19.19 18.5691 18.7 1,191,506
12/06/2018 18.26 19.03 18.01 19.02 1,765,520
12/04/2018 19.43 19.53 18.35 18.52 2,410,248
12/03/2018 19.58 19.67 18.83 19.43 1,553,390
11/30/2018 19.47 19.73 18.86 19.26 2,488,894
11/29/2018 18.99 19.6699 18.72 19.45 1,927,153
11/28/2018 19.02 19.25 18.28 19.1 4,153,967
11/27/2018 18.89 19.29 18.84 18.95 1,523,927
11/26/2018 18.71 19.2 18.525 18.87 2,340,816
11/23/2018 17.88 18.6356 17.85 18.46 1,410,813
11/21/2018 17.85 18.38 17.81 18.07 1,582,846
11/20/2018 17.31 18.1 17.09 17.78 2,191,221
11/19/2018 17.48 17.99 17.48 17.68 1,910,771
11/16/2018 17.12 17.46 16.8601 17.37 2,720,196
11/15/2018 17.39 17.45 16.85 17.34 2,194,935
11/14/2018 17.69 18.2 17.3 17.52 2,359,418
11/13/2018 18.07 18.25 17.56 17.73 2,425,733
11/12/2018 18.16 18.31 17.64 17.65 2,496,580
11/09/2018 18.94 18.99 17.95 18.19 1,610,209
11/08/2018 18.85 19.29 18.85 19.11 2,113,860
11/07/2018 18.51 19.07 18.35 18.94 2,339,805
11/06/2018 18.18 18.65 18.105 18.39 2,451,930
11/05/2018 17.43 18.5 17.43 18.22 3,699,021
11/02/2018 17.66 18.89 17.5 17.76 9,515,666
11/01/2018 19.2 20.14 19.1 20.07 3,729,794
10/31/2018 19.18 19.72 18.92 19.07 3,543,528
10/30/2018 18.02 19.07 17.965 18.92 3,034,159
10/29/2018 18.61 18.7 17.835 18.07 3,085,936
10/26/2018 18.17 18.66 17.84 18.5 4,646,014
10/25/2018 18.45 18.57 18.07 18.38 1,461,148
10/24/2018 18.44 18.69 18.03 18.3 3,286,150
10/23/2018 17.94 18.58 17.76 18.38 2,223,415
10/22/2018 18.72 18.77 17.885 18.15 3,070,496
10/19/2018 18.68 19.09 18.49 18.7 2,492,469
10/18/2018 19.05 19.32 18.59 18.69 3,298,276
*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