RUE Historical Prices | rue21, inc. Stock

Dow

0.08% Nasdaq

0.11%

rue21, Inc. (RUE)

-NasdaqGS

41.96 7.84(22.98%) May 23, 4:00PM EDT|After Hours : 41.96 0.00 (0.00%) May 23, 4:37PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	41.98	42.00	41.67	41.96	9,678,100	41.96
May 22, 2013	34.52	35.25	34.04	34.12	187,100	34.12
May 21, 2013	34.55	34.61	34.09	34.50	122,300	34.50
May 20, 2013	33.88	34.56	33.88	34.25	198,700	34.25
May 17, 2013	33.79	34.34	33.79	34.02	196,400	34.02
May 16, 2013	34.03	34.12	33.12	33.63	203,900	33.63
May 15, 2013	33.91	34.20	33.83	34.02	117,400	34.02
May 14, 2013	34.05	34.35	33.96	34.02	98,400	34.02
May 13, 2013	34.02	34.42	33.72	33.95	110,500	33.95
May 10, 2013	33.26	34.37	33.26	34.18	253,300	34.18
May 9, 2013	33.46	33.85	33.06	33.11	143,700	33.11
May 8, 2013	34.27	34.27	32.99	33.41	267,300	33.41
May 7, 2013	33.07	34.34	33.07	34.28	120,700	34.28
May 6, 2013	33.00	33.88	32.91	33.31	131,400	33.31
May 3, 2013	32.28	33.25	32.26	32.90	164,700	32.90
May 2, 2013	31.33	31.91	31.33	31.80	74,200	31.80
May 1, 2013	31.88	32.03	31.04	31.13	132,000	31.13
Apr 30, 2013	31.41	32.28	30.97	31.90	190,000	31.90
Apr 29, 2013	31.35	32.15	30.61	31.30	305,800	31.30
Apr 26, 2013	31.38	31.67	30.90	31.11	133,000	31.11
Apr 25, 2013	30.27	31.67	30.17	31.30	167,700	31.30
Apr 24, 2013	29.45	29.93	29.30	29.92	100,500	29.92
Apr 23, 2013	29.53	29.80	29.18	29.51	173,500	29.51
Apr 22, 2013	29.55	29.56	28.89	29.22	176,000	29.22
Apr 19, 2013	29.18	29.84	29.01	29.58	129,400	29.58
Apr 18, 2013	29.69	29.86	28.93	29.07	186,400	29.07
Apr 17, 2013	30.23	30.52	29.35	29.59	165,400	29.59
Apr 16, 2013	29.91	30.55	29.51	30.40	254,100	30.40
Apr 15, 2013	30.80	30.84	29.15	29.41	289,500	29.41
Apr 12, 2013	30.53	31.29	30.45	31.08	358,100	31.08
Apr 11, 2013	29.99	31.31	29.99	30.90	245,700	30.90
Apr 10, 2013	29.29	30.05	29.29	30.00	148,200	30.00
Apr 9, 2013	29.63	29.75	29.16	29.17	91,800	29.17
Apr 8, 2013	29.47	29.57	29.15	29.56	178,400	29.56
Apr 5, 2013	28.75	29.43	28.59	29.36	152,700	29.36
Apr 4, 2013	28.35	29.17	28.35	29.16	96,000	29.16
Apr 3, 2013	28.59	29.02	28.43	28.59	244,900	28.59
Apr 2, 2013	28.41	28.84	28.38	28.68	202,700	28.68
Apr 1, 2013	29.33	29.50	28.11	28.32	276,000	28.32
Mar 28, 2013	28.74	29.54	28.70	29.39	423,800	29.39
Mar 27, 2013	28.34	29.05	28.13	28.82	305,700	28.82
Mar 26, 2013	28.02	28.44	27.78	28.41	430,600	28.41
Mar 25, 2013	27.75	28.41	27.60	27.79	445,100	27.79
Mar 22, 2013	28.02	29.41	27.46	27.71	564,000	27.71
Mar 21, 2013	28.66	29.11	28.12	28.46	475,600	28.46
Mar 20, 2013	28.20	29.22	28.08	28.84	320,000	28.84
Mar 19, 2013	28.55	28.55	27.42	28.02	348,000	28.02
Mar 18, 2013	28.86	28.93	28.23	28.55	181,700	28.55
Mar 15, 2013	28.92	29.14	28.47	28.89	461,900	28.89
Mar 14, 2013	28.82	29.07	28.79	28.98	101,500	28.98
Mar 13, 2013	27.82	29.11	27.82	28.71	182,200	28.71
Mar 12, 2013	27.97	28.13	27.64	27.75	93,600	27.75
Mar 11, 2013	27.78	28.28	27.67	28.06	228,800	28.06
Mar 8, 2013	28.15	28.25	27.65	27.93	94,900	27.93
Mar 7, 2013	27.55	28.14	27.55	28.01	159,800	28.01
Mar 6, 2013	27.31	27.40	27.05	27.36	101,600	27.36
Mar 5, 2013	26.97	27.42	26.86	27.39	227,700	27.39
Mar 4, 2013	26.83	27.14	26.59	26.88	190,100	26.88
Mar 1, 2013	26.82	27.20	26.58	26.81	188,800	26.81
Feb 28, 2013	26.91	27.36	26.89	27.00	168,700	27.00
Feb 27, 2013	26.57	27.69	26.57	27.02	179,800	27.02
Feb 26, 2013	26.37	27.21	26.37	26.66	182,200	26.66
Feb 25, 2013	27.31	27.31	26.21	26.30	408,400	26.30
Feb 22, 2013	27.39	27.39	26.24	27.10	246,700	27.10
Feb 21, 2013	27.71	27.92	26.92	27.19	166,300	27.19
Feb 20, 2013	28.02	28.02	27.55	27.70	399,000	27.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RUE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

rue21, Inc. (RUE)