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
2018-02-28 22.985 23.00 22.985 22.995 75,436
2018-02-27 22.985 22.99 22.97 22.975 121,449
2018-02-26 22.99 22.99 22.985 22.985 68,145
2018-02-23 22.975 22.99 22.97 22.985 92,213
2018-02-22 22.96 22.98 22.96 22.965 236,418
2018-02-21 22.955 22.97 22.945 22.955 139,085
2018-02-20 22.97 22.97 22.94 22.945 197,021
2018-02-16 22.945 22.96 22.94 22.945 187,670
2018-02-15 22.93 22.96 22.93 22.94 326,193
2018-02-14 23.14 23.14 23.11 23.125 540,507
2018-02-13 23.14 23.14 23.09 23.125 1,307,530
2018-02-12 23.13 23.165 23.13 23.135 1,128,009
2018-02-09 23.115 23.125 23.09 23.105 568,857
2018-02-08 23.11 23.14 23.10 23.10 291,696
2018-02-07 23.13 23.14 23.10 23.10 460,989
2018-02-06 23.05 23.12 23.05 23.10 366,875
2018-02-05 23.12 23.13 23.105 23.115 114,764
2018-02-02 23.13 23.14 23.105 23.105 681,118
2018-02-01 22.88 22.94 22.855 22.885 285,059
2018-01-31 22.88 22.955 22.83 22.905 199,678
2018-01-30 22.89 22.97 22.81 22.91 141,423
2018-01-29 22.91 22.94 22.78 22.91 156,464
2018-01-26 22.90 22.97 22.89 22.925 203,790
2018-01-25 22.84 22.94 22.84 22.885 218,753
2018-01-24 22.76 22.85 22.72 22.85 171,346
2018-01-23 22.95 22.95 22.35 22.68 1,357,147
2018-01-22 22.98 22.99 22.91 22.945 212,326
2018-01-19 23.00 23.02 22.975 22.985 153,296
2018-01-18 22.99 23.04 22.985 23.00 182,522
2018-01-17 22.96 22.99 22.96 22.99 369,330

» 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.