Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:48PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

RC2 Corp. (RCRC)

At 4:00PM ET: 14.16   0.25 (1.80%)

MORE ON RCRC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 13.76 13.95 13.60 13.91 57,000 13.91 19-Nov-09 14.25 14.32 13.33 13.94 175,900 13.94 18-Nov-09 14.64 14.99 14.03 14.46 58,900 14.46 17-Nov-09 14.41 14.97 14.39 14.64 91,400 14.64 16-Nov-09 14.14 14.56 13.97 14.55 100,500 14.55 13-Nov-09 14.19 14.33 13.72 13.93 82,700 13.93 12-Nov-09 14.64 14.68 14.03 14.08 121,800 14.08 11-Nov-09 14.85 14.89 14.45 14.72 95,800 14.72 10-Nov-09 14.60 14.83 14.09 14.61 116,900 14.61 9-Nov-09 14.71 14.94 14.51 14.75 102,400 14.75 6-Nov-09 14.24 14.60 14.16 14.57 117,100 14.57 5-Nov-09 13.38 14.41 13.15 14.38 176,000 14.38 4-Nov-09 13.22 13.56 13.00 13.19 118,900 13.19 3-Nov-09 12.84 13.43 12.84 13.15 117,800 13.15 2-Nov-09 13.22 13.62 12.70 12.92 210,700 12.92 30-Oct-09 13.40 13.58 12.45 13.06 265,400 13.06 29-Oct-09 13.64 13.76 13.35 13.54 92,400 13.54 28-Oct-09 14.82 14.95 13.40 13.49 141,600 13.49 27-Oct-09 14.14 15.26 14.04 14.61 207,900 14.61 26-Oct-09 14.96 15.38 13.84 14.03 162,900 14.03 23-Oct-09 16.19 16.28 14.82 14.90 130,700 14.90 22-Oct-09 15.60 16.20 15.59 16.16 182,100 16.16 21-Oct-09 14.74 16.48 14.74 15.55 546,000 15.55 20-Oct-09 14.87 14.87 14.45 14.60 106,200 14.60 19-Oct-09 14.98 15.00 14.72 14.84 100,300 14.84 16-Oct-09 14.71 15.00 14.56 14.86 114,300 14.86 15-Oct-09 14.63 15.00 14.44 14.87 164,200 14.87 14-Oct-09 14.55 14.79 14.00 14.78 95,300 14.78 13-Oct-09 14.37 14.37 13.82 14.26 79,200 14.26 12-Oct-09 14.51 15.05 14.32 14.34 67,800 14.34 9-Oct-09 14.12 14.53 13.99 14.52 103,800 14.52 8-Oct-09 13.69 14.42 13.69 14.09 140,600 14.09 7-Oct-09 13.60 13.96 13.36 13.51 81,300 13.51 6-Oct-09 13.57 13.97 13.56 13.72 141,000 13.72 5-Oct-09 12.58 13.44 12.53 13.41 215,400 13.41 2-Oct-09 12.90 13.19 12.43 12.46 138,500 12.46 1-Oct-09 14.10 14.13 12.92 13.04 161,100 13.04 30-Sep-09 14.45 14.90 14.14 14.25 91,100 14.25 29-Sep-09 14.76 15.06 14.38 14.46 183,300 14.46 28-Sep-09 14.37 14.92 14.10 14.75 65,300 14.75 25-Sep-09 13.83 14.43 13.65 14.23 87,200 14.23 24-Sep-09 14.85 14.93 13.79 13.81 124,800 13.81 23-Sep-09 15.14 15.20 14.75 14.76 60,400 14.76 22-Sep-09 15.12 15.47 14.99 15.15 135,500 15.15 21-Sep-09 15.00 15.50 14.99 15.02 61,500 15.02 18-Sep-09 15.30 15.64 15.11 15.23 167,100 15.23 17-Sep-09 15.74 15.74 15.00 15.22 85,900 15.22 16-Sep-09 15.49 15.90 15.32 15.75 130,800 15.75 15-Sep-09 15.45 15.52 15.06 15.47 119,500 15.47 14-Sep-09 15.50 15.60 15.33 15.57 59,800 15.57 11-Sep-09 15.50 15.68 15.30 15.50 146,000 15.50 10-Sep-09 15.37 15.57 15.15 15.51 120,800 15.51 9-Sep-09 15.13 15.61 14.96 15.34 83,200 15.34 8-Sep-09 15.10 15.47 14.88 15.19 104,600 15.19 4-Sep-09 14.86 15.10 14.49 15.06 80,800 15.06 3-Sep-09 14.82 14.97 14.40 14.85 59,400 14.85 2-Sep-09 14.73 14.93 14.50 14.68 72,400 14.68 1-Sep-09 15.53 16.00 14.55 14.72 148,200 14.72 31-Aug-09 15.72 16.04 15.50 15.70 501,600 15.70 28-Aug-09 15.99 16.03 15.81 15.96 159,500 15.96 27-Aug-09 15.53 15.91 14.90 15.89 75,200 15.89 26-Aug-09 15.80 16.09 15.30 15.49 86,700 15.49 25-Aug-09 15.75 15.91 15.58 15.80 187,600 15.80 24-Aug-09 15.98 15.98 15.62 15.69 87,000 15.69 21-Aug-09 15.78 16.18 15.42 15.88 184,600 15.88 20-Aug-09 15.22 15.63 15.22 15.50 94,500 15.50 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions