RGC - Regal Entertainment Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201716.6016.6916.2616.2916.292,023,800
Oct 19, 201716.1016.6916.0716.5616.561,767,800
Oct 18, 201716.0116.1715.8516.0916.092,499,800
Oct 17, 201716.0616.2915.7916.0316.032,617,200
Oct 16, 201716.1516.5416.0916.2116.212,010,700
Oct 13, 201716.1416.4216.0616.1816.182,165,100
Oct 12, 201715.9616.1715.6716.1116.112,386,400
Oct 11, 201716.0016.0115.7016.0116.013,789,800
Oct 10, 201716.1816.4715.9716.0016.003,529,800
Oct 09, 201716.7616.8815.9016.0116.012,736,300
Oct 06, 201717.0517.0716.5616.7816.782,748,800
Oct 05, 201717.5118.1816.7117.0717.073,725,200
Oct 04, 201716.9417.1616.8116.9216.921,827,100
Oct 03, 201716.2017.0216.1016.9916.993,137,100
Oct 02, 201716.0816.2615.7816.1816.182,362,100
Sep 29, 201716.3216.4615.8616.0016.003,044,400
Sep 28, 201716.4316.4915.9316.3916.393,902,200
Sep 27, 201716.2416.5616.0616.5516.552,420,200
Sep 26, 201716.1816.3115.9516.1316.132,274,400
Sep 25, 201716.5016.7216.1116.3016.305,202,800
Sep 22, 201716.1816.6716.1316.6116.612,994,100
Sep 21, 201715.8916.2915.8216.2516.252,731,300
Sep 20, 201715.9916.0915.7615.8815.882,830,800
Sep 19, 201716.4716.4915.3316.0216.024,197,400
Sep 18, 201716.0316.7815.9916.4416.444,210,300
Sep 15, 201715.8816.5315.6816.0316.036,641,100
Sep 14, 201715.7316.0215.0016.0016.0013,125,800
Sep 13, 201715.4215.7715.3615.6815.683,082,300
Sep 12, 201715.3115.7915.2715.4315.432,071,500
Sep 11, 201714.8515.7714.8215.2415.244,179,800
Sep 08, 201714.8415.1514.4614.7514.754,829,800
Sep 07, 201715.8015.8214.7114.9414.947,426,300
Sep 06, 201715.7815.8715.5815.7715.774,220,500
Sep 05, 201715.6215.9915.4015.8415.846,576,400
Sep 01, 201714.9015.7314.8715.4915.497,341,900
Aug 31, 201714.5014.8414.3114.7714.772,918,700
Aug 31, 20170.22 Dividend
Aug 30, 201714.7514.8714.6314.7414.523,039,400
Aug 29, 201714.9915.1114.5914.6714.454,097,200
Aug 28, 201714.7515.1014.3715.0714.855,408,100
Aug 25, 201714.1014.9914.0714.7114.494,165,300
Aug 24, 201714.0414.4313.9014.0113.806,965,900
Aug 23, 201714.8414.8713.9813.9813.776,601,900
Aug 22, 201714.6514.8814.4314.8314.617,609,600
Aug 21, 201715.1515.2214.4614.6214.406,546,200
Aug 18, 201716.2916.3415.0915.1214.895,387,000
Aug 17, 201716.4616.6016.3016.3816.142,515,700
Aug 16, 201716.6616.7816.5516.5716.321,991,500
Aug 15, 201717.0017.0216.6716.7416.492,615,100
Aug 14, 201717.5217.5916.9316.9516.701,970,300
Aug 11, 201717.3717.6017.3317.4117.151,904,600
Aug 10, 201717.9518.0417.3617.5017.243,003,600
Aug 09, 201718.1318.2718.0018.0117.741,744,200
Aug 08, 201718.5118.7418.2518.2617.992,737,000
Aug 07, 201718.8318.8918.2518.5118.233,452,000
Aug 04, 201718.6919.0118.6018.9118.631,913,400
Aug 03, 201718.2218.6418.1318.5818.302,714,100
Aug 02, 201717.9918.4817.9918.1917.925,046,500
Aug 01, 201719.0419.1518.8519.0918.811,807,100
Jul 31, 201719.2519.3018.9519.0218.742,380,400
Jul 28, 201719.1719.4119.0719.2618.971,941,300
Jul 27, 201719.6219.8318.6419.2518.965,965,700
Jul 26, 201719.9320.3319.9120.2019.901,938,700
Jul 25, 201719.8920.1319.6919.9019.602,116,300
Jul 24, 201719.7119.9319.5519.8119.511,848,800
Jul 21, 201719.8419.9119.6019.6319.34946,100
Jul 20, 201719.6420.0419.4819.8419.542,034,300
Jul 19, 201719.2019.6119.0719.6019.312,298,000
Jul 18, 201718.9419.2218.8519.0818.801,730,400
Jul 17, 201719.3919.4918.9118.9818.701,409,800
Jul 14, 201719.4219.5119.3519.3919.101,092,500
Jul 13, 201719.2819.6119.1719.3719.081,759,400
Jul 12, 201719.8719.8719.3519.4019.111,526,300
Jul 11, 201719.2419.9619.2019.8219.522,165,800
Jul 10, 201719.5619.5619.1219.2418.952,748,100
Jul 07, 201719.4019.7319.2319.6119.321,458,800
Jul 06, 201719.3419.5619.2519.3819.092,126,900
Jul 05, 201720.3720.4319.4119.5119.221,729,000
Jul 03, 201720.4820.5920.1520.3820.081,195,700
Jun 30, 201720.3820.5720.2520.4620.151,525,900
Jun 29, 201720.6120.7120.2620.3820.08826,300
Jun 28, 201720.5620.9020.5120.6720.36890,400
Jun 27, 201720.3920.6020.3420.4320.131,138,800
Jun 26, 201720.4720.5520.1620.4620.152,111,700
Jun 23, 201720.2420.4520.0320.4420.133,750,300
Jun 22, 201720.5820.6120.2320.3320.032,540,400
Jun 21, 201720.8020.8320.4520.7620.452,136,400
Jun 20, 201721.4421.5020.7820.8220.512,213,100
Jun 19, 201721.4521.5721.3821.4721.151,460,500
Jun 16, 201721.0221.4220.9221.4121.092,890,000
Jun 15, 201720.8421.0020.7320.9920.681,548,300
Jun 14, 201720.5020.9320.3320.9220.611,567,100
Jun 13, 201720.1820.6120.1220.4020.101,781,600
Jun 12, 201719.9120.6119.8820.1519.853,404,200
Jun 09, 201720.5020.5820.2420.2519.952,324,800
Jun 08, 201720.7120.7120.2620.5120.201,140,200
Jun 07, 201720.7021.0220.5920.7820.471,495,400
Jun 06, 201720.6020.6820.3320.6520.341,530,600
Jun 05, 201721.1321.1420.6320.7420.432,926,200
Jun 02, 201720.9921.2920.9921.2620.942,182,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...