21.44 Up +0.39 +1.85%
Find prices for:
REGAL ENTERTAINMENT GROUP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 21.17 20.78 21.14 21.05 725,937
08/22/2014 21.22 21.09 21.13 21.19 472,169
08/15/2014 21.11 20.87 21.02 20.99 513,528
08/08/2014 20.48 20.13 20.29 20.2 1,045,939
08/01/2014 19.94 19.45 19.48 19.81 873,799
07/25/2014 20.34 19.6 19.6 19.69 2,451,937
07/18/2014 20.58 20.39 20.51 20.46 656,734
07/11/2014 20.8 20.52 20.64 20.54 839,609
07/03/2014 21.45 21.18 21.27 21.21 954,315
06/27/2014 21.56 21.21 21.26 21.37 1,738,335
06/20/2014 21.31 20.97 21.28 21.09 945,173
06/13/2014 20.66 20.23 20.23 20.57 1,209,609
06/13/2014 0.22 Ex-dividend
06/06/2014 20.16 19.91 20.07 20.12 863,598
05/30/2014 19.58 19.28 19.41 19.51 1,249,393
05/23/2014 19.55 19.41 19.53 19.52 632,560
05/16/2014 19.38 18.98 19.1 19.22 1,060,089
05/09/2014 18.96 18.73 18.82 18.91 723,543
05/02/2014 18.84 18.59 18.66 18.61 682,286
04/25/2014 19.28 18.64 19.2 18.95 1,629,434
04/17/2014 19.26 18.75 19.07 18.82 929,458
04/11/2014 18.84 18.5 18.74 18.53 935,776
04/04/2014 19.54 19.18 19.41 19.23 1,303,188
03/28/2014 19.07 18.62 19.06 18.67 1,454,713
03/21/2014 18.79 18.26 18.78 18.32 1,666,677
03/14/2014 19.61 19.25 19.38 19.28 705,875
03/14/2014 0.22 Ex-dividend
03/07/2014 19.52 19.32 19.51 19.34 1,192,087
02/28/2014 18.9 18.39 18.69 18.4 1,751,567
02/21/2014 19.18 18.79 18.93 18.86 1,175,173
02/14/2014 19.47 18.5 18.67 19.03 2,231,294
02/07/2014 19.4 19.1 19.17 19.29 626,847
01/31/2014 19.55 19.25 19.33 19.5 776,625
01/24/2014 20.1 19.72 19.84 20.03 1,105,664
01/17/2014 20 19.67 19.96 19.71 513,525
01/10/2014 20.14 19.1 19.19 19.81 2,998,591
01/03/2014 19.68 19.46 19.62 19.56 869,618
12/27/2013 19.72 19.27 19.63 19.44 715,879
12/20/2013 19.43 19.18 19.22 19.37 1,522,210
12/13/2013 19.61 19.41 19.49 19.54 699,207
12/13/2013 0.21 Ex-dividend
12/06/2013 19.69 19.38 19.51 19.44 798,481
11/29/2013 19.59 19.4 19.56 19.48 323,807
11/22/2013 19.69 19.45 19.49 19.62 594,836
11/15/2013 19.87 19.41 19.7 19.46 1,112,635
11/08/2013 18.5 18.26 18.4 18.41 828,807
11/01/2013 19.16 18.93 19.06 19.13 521,797
10/25/2013 19.75 18.88 19.7 19.08 1,185,007
10/18/2013 19.07 18.91 18.94 18.96 843,272
10/11/2013 18.62 18.45 18.55 18.52 332,868
10/04/2013 18.87 18.68 18.74 18.74 506,981
09/27/2013 19.27 18.92 18.98 19.01 1,021,182
09/20/2013 19.03 18.64 19 18.81 687,112
09/13/2013 18.41 18.14 18.2 18.34 371,162
09/06/2013 18.03 17.77 17.95 17.98 754,416
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:29 PM ET