Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:01PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

RiskMetrics Group, Inc (RMG)

At 4:02PM ET: 14.96   0.55 (3.82%)

MORE ON RMG

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 14.29 14.41 14.25 14.41 119,500 14.41 19-Nov-09 14.47 14.55 14.15 14.34 67,900 14.34 18-Nov-09 14.40 14.55 13.91 14.54 310,300 14.54 17-Nov-09 14.55 14.74 14.29 14.35 65,200 14.35 16-Nov-09 14.61 14.78 14.40 14.49 164,100 14.49 13-Nov-09 14.52 14.65 14.22 14.46 135,300 14.46 12-Nov-09 14.73 14.76 14.41 14.44 194,900 14.44 11-Nov-09 14.58 14.72 14.55 14.65 163,000 14.65 10-Nov-09 14.93 14.93 14.46 14.46 62,800 14.46 9-Nov-09 14.94 15.05 14.85 14.96 123,300 14.96 6-Nov-09 14.84 14.99 14.71 14.79 119,900 14.79 5-Nov-09 14.21 14.90 14.21 14.84 290,400 14.84 4-Nov-09 13.96 14.16 13.69 14.10 637,000 14.10 3-Nov-09 14.93 15.07 13.88 13.93 276,200 13.93 2-Nov-09 14.81 15.01 14.48 15.00 216,300 15.00 30-Oct-09 14.83 14.84 14.53 14.69 183,700 14.69 29-Oct-09 14.94 14.95 14.73 14.90 94,400 14.90 28-Oct-09 15.17 15.60 14.93 14.95 250,300 14.95 27-Oct-09 15.25 15.46 15.10 15.15 70,800 15.15 26-Oct-09 15.31 15.59 15.03 15.17 76,700 15.17 23-Oct-09 15.10 15.42 14.82 15.37 222,800 15.37 22-Oct-09 15.10 15.20 15.03 15.10 110,900 15.10 21-Oct-09 15.05 15.72 15.00 15.11 146,200 15.11 20-Oct-09 15.79 15.79 15.04 15.06 184,500 15.06 19-Oct-09 15.90 16.04 15.70 15.72 133,600 15.72 16-Oct-09 14.68 15.88 14.68 15.78 231,100 15.78 15-Oct-09 14.76 14.91 14.76 14.82 40,600 14.82 14-Oct-09 14.88 15.16 14.61 14.82 92,400 14.82 13-Oct-09 14.95 14.95 14.70 14.75 39,200 14.75 12-Oct-09 15.00 15.13 14.90 14.92 96,100 14.92 9-Oct-09 14.85 14.95 14.76 14.93 76,000 14.93 8-Oct-09 14.30 14.95 14.26 14.87 145,600 14.87 7-Oct-09 14.01 14.30 14.01 14.21 114,400 14.21 6-Oct-09 13.89 14.07 13.82 14.03 345,300 14.03 5-Oct-09 13.97 14.01 13.70 13.85 874,000 13.85 2-Oct-09 13.89 14.02 13.86 13.95 147,000 13.95 1-Oct-09 14.50 14.50 13.97 13.99 63,100 13.99 30-Sep-09 14.45 14.66 14.01 14.62 151,800 14.62 29-Sep-09 14.58 14.63 14.34 14.47 202,100 14.47 28-Sep-09 14.76 14.81 14.43 14.52 233,000 14.52 25-Sep-09 14.82 14.82 14.51 14.68 149,400 14.68 24-Sep-09 14.84 14.94 14.33 14.82 145,200 14.82 23-Sep-09 14.68 15.24 14.66 14.75 105,800 14.75 22-Sep-09 14.49 14.73 14.40 14.70 127,400 14.70 21-Sep-09 14.08 14.44 13.86 14.34 93,600 14.34 18-Sep-09 14.52 14.52 14.01 14.26 689,600 14.26 17-Sep-09 14.71 14.90 14.46 14.50 139,400 14.50 16-Sep-09 14.55 14.75 14.55 14.69 165,000 14.69 15-Sep-09 14.99 15.21 14.42 14.46 456,800 14.46 14-Sep-09 15.14 15.28 15.04 15.06 62,300 15.06 11-Sep-09 15.32 16.01 15.19 15.21 80,400 15.21 10-Sep-09 15.22 15.36 15.22 15.32 85,800 15.32 9-Sep-09 15.21 15.39 15.00 15.25 157,300 15.25 8-Sep-09 15.31 15.34 15.07 15.13 218,700 15.13 4-Sep-09 15.13 15.24 14.88 15.14 80,000 15.14 3-Sep-09 15.26 15.42 14.99 15.12 193,300 15.12 2-Sep-09 15.29 15.35 15.05 15.26 160,900 15.26 1-Sep-09 15.40 15.89 15.19 15.29 140,500 15.29 31-Aug-09 15.61 15.64 15.42 15.56 86,900 15.56 28-Aug-09 15.93 16.15 15.50 15.74 90,600 15.74 27-Aug-09 15.95 15.95 15.46 15.84 48,200 15.84 26-Aug-09 15.59 16.18 15.55 15.85 119,800 15.85 25-Aug-09 15.76 15.94 15.65 15.65 66,900 15.65 24-Aug-09 16.49 16.84 15.64 15.70 121,600 15.70 21-Aug-09 15.69 16.50 15.69 16.48 131,600 16.48 20-Aug-09 15.68 16.03 15.52 15.53 106,500 15.53 * 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