REGAL ENTMT GROUP Historical Stock Price

Below is the stock price history for Regal Entmt Group RGC. Data is recorded each day for the historical open, high, low, close and volume. The Regal Entmt Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Regal Entmt Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 22.76 22.85 22.73 22.73 188,298
2017-12-13 22.68 22.775 22.64 22.75 508,030
2017-12-12 22.64 22.69 22.63 22.67 463,101
2017-12-11 22.72 22.80 22.68 22.685 416,022
2017-12-08 22.705 22.72 22.63 22.71 400,324
2017-12-07 22.66 22.72 22.565 22.70 1,045,159
2017-12-06 22.68 22.81 22.60 22.625 1,337,097
2017-12-05 22.51 22.75 22.495 22.685 4,256,524
2017-12-04 20.44 20.85 20.23 20.71 298,933
2017-12-01 20.36 20.93 20.36 20.50 472,592
2017-11-30 20.56 20.75 19.18 20.21 668,770
2017-11-29 20.55 20.98 20.31 20.31 2,428,000
2017-11-28 17.59 20.25 17.53 19.66 911,665
2017-11-27 17.55 18.27 17.50 18.27 406,030
2017-11-24 16.65 17.51 16.65 17.36 238,784
2017-11-22 16.52 16.72 16.42 16.63 396,524
2017-11-21 15.87 16.645 15.87 16.62 404,092
2017-11-20 15.80 16.07 15.52 16.00 701,550
2017-11-17 15.59 16.45 15.59 16.18 427,415
2017-11-16 15.87 16.11 15.605 15.605 197,966
2017-11-15 16.09 16.16 15.58 15.915 343,376
2017-11-14 15.63 16.41 15.50 16.26 477,493
2017-11-13 15.02 16.22 14.83 15.735 895,881
2017-11-10 15.50 15.54 15.12 15.12 278,735
2017-11-09 14.96 15.48 14.94 15.41 251,965
2017-11-08 15.25 15.75 14.90 15.005 320,817
2017-11-07 14.88 15.49 14.88 15.35 320,269
2017-11-06 15.25 15.79 14.91 15.65 346,039
2017-11-03 15.67 15.93 15.47 15.56 276,554
2017-11-02 15.53 16.03 15.50 16.02 312,663

» More Regal Entmt Group Stock Price History

To see other companies like Regal Entmt Group (RGC), view our stock market today for news, and other data.