Quantcast

Historical Stock Prices

RQI 
$12.54
*  
0.10
0.8%
Get RQI Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading RQI 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
08/17/2018 12.44 12.58 12.44 12.54 282,496
08/16/2018 12.35 12.45 12.35 12.44 216,135
08/15/2018 12.19 12.36 12.15 12.35 292,448
08/14/2018 12.12 12.18 12.104 12.18 140,713
08/13/2018 12.17 12.208 12.1 12.1 153,313
08/10/2018 12.16 12.24 12.16 12.19 166,998
08/09/2018 12.21 12.25 12.175 12.19 124,012
08/08/2018 12.2 12.232 12.18 12.21 117,320
08/07/2018 12.25 12.2543 12.17 12.24 157,560
08/06/2018 12.24 12.284 12.21 12.28 249,351
08/03/2018 12.17 12.25 12.11 12.24 174,877
08/02/2018 12.09 12.18 12.06 12.15 224,057
08/01/2018 12.09 12.15 12 12.15 211,447
07/31/2018 11.98 12.16 11.93 12.12 302,261
07/30/2018 11.91 11.92 11.81 11.91 241,589
07/27/2018 12.09 12.1 11.91 11.94 156,699
07/26/2018 12.02 12.08 11.98 12.04 151,332
07/25/2018 11.9 12 11.89 12 188,916
07/24/2018 12.03 12.03 11.8501 11.95 281,615
07/23/2018 11.93 11.96 11.87 11.96 224,121
07/20/2018 11.95 12.01 11.9 11.94 133,549
07/19/2018 11.88 12.07 11.88 11.98 181,063
07/18/2018 11.93 11.95 11.8336 11.93 231,819
07/17/2018 12.02 12.0412 11.88 11.88 260,593
07/16/2018 12.17 12.1748 12.05 12.14 209,341
07/13/2018 12.21 12.23 12.15 12.18 238,472
07/12/2018 12.18 12.21 12.12 12.21 180,669
07/11/2018 12.14 12.2 12.1 12.11 241,363
07/10/2018 12.16 12.21 12.11 12.21 182,323
07/09/2018 12.22 12.24 12.08 12.15 251,810
07/06/2018 12.18 12.25 12.18 12.24 250,235
07/05/2018 12.13 12.2 12.08 12.19 348,134
07/03/2018 11.99 12.1062 11.99 12.07 153,550
07/02/2018 12.02 12.0942 11.87 12.02 205,377
06/29/2018 12 12.14 11.93 12.02 400,302
06/28/2018 11.92 12 11.88 11.97 226,264
06/27/2018 11.9 11.97 11.88 11.88 278,859
06/26/2018 11.83 11.93 11.83 11.88 284,169
06/25/2018 11.87 11.89 11.79 11.84 208,764
06/22/2018 11.82 11.91 11.78 11.89 139,428
06/21/2018 11.81 11.82 11.73 11.81 213,759
06/20/2018 11.64 11.79 11.64 11.77 281,041
06/19/2018 11.65 11.72 11.6362 11.65 191,890
06/18/2018 11.77 11.81 11.72 11.75 178,303
06/15/2018 11.68 11.87 11.68 11.81 211,311
06/14/2018 11.69 11.83 11.69 11.78 221,586
06/13/2018 11.93 11.97 11.65 11.67 266,682
06/12/2018 11.86 11.97 11.84 11.92 187,662
06/11/2018 11.96 11.96 11.87 11.9 206,293
06/08/2018 11.8 11.95 11.8 11.95 475,780
06/07/2018 11.8 11.85 11.73 11.79 220,395
06/06/2018 11.83 11.84 11.76 11.83 175,479
06/05/2018 11.82 11.88 11.79 11.82 198,101
06/04/2018 11.74 11.83 11.74 11.78 210,235
06/01/2018 11.63 11.77 11.62 11.76 257,215
05/31/2018 11.7 11.71 11.62 11.62 331,162
05/30/2018 11.53 11.7 11.4809 11.66 246,797
05/29/2018 11.47 11.58 11.4301 11.57 218,581
05/25/2018 11.37 11.5 11.37 11.48 163,967
05/24/2018 11.41 11.45 11.33 11.37 181,287
05/23/2018 11.32 11.44 11.32 11.41 258,692
05/22/2018 11.34 11.35 11.26 11.33 175,544
05/21/2018 11.18 11.315 11.13 11.29 307,104
05/18/2018 11.21 11.27 11.11 11.15 367,341
05/17/2018 11.29 11.33 11.2 11.2 218,606
*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