Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reckitt Benckiser Plc ADR (OP: RBGLY )

11.49 +0.31 (+2.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.13 14.30 14.13 14.23 77,258 +0.05(+0.35%)
Jul 30, 2013 14.34 14.34 14.08 14.18 122,351 +0.06(+0.42%)
Jul 29, 2013 14.10 14.19 13.99 14.12 65,955 -0.18(-1.26%)
Jul 26, 2013 14.33 14.33 14.17 14.30 58,970 -0.14(-0.97%)
Jul 25, 2013 14.42 14.44 14.28 14.44 77,716 +0.14(+0.98%)
Jul 24, 2013 14.35 14.36 14.20 14.30 78,263 +0.13(+0.92%)
Jul 23, 2013 14.28 14.37 14.17 14.17 131,844 -0.23(-1.60%)
Jul 22, 2013 14.39 14.45 14.37 14.40 42,914 +0.04(+0.28%)
Jul 19, 2013 14.33 14.45 14.32 14.36 33,246 +0.03(+0.21%)
Jul 18, 2013 14.31 14.39 14.22 14.33 323,748 +0.16(+1.13%)
Jul 17, 2013 14.25 14.32 14.05 14.17 1,193,606 -0.06(-0.42%)
Jul 16, 2013 14.24 14.33 14.11 14.23 133,198 -0.10(-0.70%)
Jul 15, 2013 14.22 14.35 14.22 14.33 41,995 +0.03(+0.21%)
Jul 12, 2013 14.38 14.49 14.21 14.30 174,289 -0.88(-5.80%)
Jul 11, 2013 14.91 15.19 14.91 15.18 139,126 +0.34(+2.29%)
Jul 10, 2013 14.75 14.97 14.73 14.84 77,289 -0.02(-0.13%)
Jul 09, 2013 14.67 14.93 14.65 14.86 1,532,061 +0.21(+1.43%)
Jul 08, 2013 14.51 14.69 14.51 14.65 85,845 +0.19(+1.31%)
Jul 05, 2013 14.46 14.46 14.25 14.46 124,962 -0.09(-0.62%)
Jul 03, 2013 14.46 14.59 14.36 14.55 93,235 +0.15(+1.04%)
Jul 02, 2013 14.43 14.51 14.33 14.40 1,268,788 -0.04(-0.28%)
Jul 01, 2013 14.42 14.53 14.38 14.44 102,470 +0.17(+1.23%)
Jun 28, 2013 14.36 14.37 14.21 14.27 1,347,329 -0.20(-1.35%)
Jun 26, 2013 14.54 14.54 14.33 14.46 223,368 -0.12(-0.82%)
Jun 25, 2013 14.18 14.70 14.09 14.58 223,720 +0.37(+2.60%)
Jun 24, 2013 14.15 14.26 14.04 14.21 78,611 -0.21(-1.46%)
Jun 21, 2013 14.52 14.61 14.24 14.42 131,820 +0.21(+1.48%)
Jun 20, 2013 14.25 14.39 14.14 14.21 48,283 -0.38(-2.59%)
Jun 19, 2013 14.86 14.90 14.56 14.59 72,483 -0.20(-1.37%)
Jun 18, 2013 14.83 14.85 14.75 14.79 72,266 +0.24(+1.65%)
Jun 17, 2013 14.79 14.83 14.50 14.55 337,549 +0.15(+1.04%)
Jun 14, 2013 14.30 14.41 14.24 14.40 60,624 -0.14(-0.96%)
Jun 13, 2013 14.30 14.54 14.30 14.54 65,814 +0.16(+1.11%)
Jun 12, 2013 14.45 14.52 14.34 14.38 51,787 +0.06(+0.42%)
Jun 11, 2013 14.20 14.33 14.01 14.32 207,645 -0.02(-0.17%)
Jun 10, 2013 14.19 14.36 14.11 14.34 156,649 +0.26(+1.87%)
Jun 07, 2013 14.18 14.18 13.93 14.08 678,133 +0.18(+1.29%)
Jun 06, 2013 14.16 14.16 13.87 13.90 756,758 -0.27(-1.91%)
Jun 05, 2013 14.24 14.27 14.11 14.17 559,911 -0.29(-2.01%)
Jun 04, 2013 14.41 14.54 14.35 14.46 72,177 -0.06(-0.41%)
Jun 03, 2013 14.50 14.64 14.38 14.52 73,068 +0.07(+0.48%)
May 31, 2013 14.49 14.50 14.33 14.45 71,271 -0.31(-2.10%)
May 30, 2013 14.52 14.77 14.52 14.76 85,750 +0.00(+0.00%)
May 29, 2013 14.83 14.83 14.63 14.76 65,652 -0.18(-1.20%)
May 28, 2013 15.00 15.01 14.85 14.94 108,448 +0.12(+0.81%)
May 24, 2013 14.62 14.89 14.62 14.82 114,063 +0.01(+0.07%)
May 23, 2013 14.75 14.87 14.60 14.81 105,101 -0.06(-0.40%)
May 22, 2013 14.63 15.06 14.63 14.87 101,324 +0.11(+0.75%)
May 21, 2013 14.61 14.77 14.59 14.76 137,610 +0.13(+0.89%)
May 20, 2013 14.63 14.68 14.50 14.63 52,251 +0.16(+1.11%)
May 17, 2013 14.40 14.55 14.37 14.47 165,509 -0.05(-0.34%)
May 16, 2013 14.64 14.68 14.52 14.52 191,106 -0.22(-1.49%)
May 15, 2013 14.70 14.80 14.58 14.74 193,163 +0.28(+1.94%)
May 13, 2013 14.64 14.64 14.45 14.46 52,652 +0.04(+0.28%)
May 10, 2013 14.46 14.46 14.27 14.42 100,719 +0.05(+0.35%)
May 09, 2013 14.36 14.47 14.33 14.37 65,284 -0.12(-0.83%)
May 08, 2013 14.68 14.68 14.44 14.49 57,243 +0.05(+0.35%)
May 07, 2013 14.43 14.67 14.31 14.44 45,474 -0.05(-0.35%)
May 06, 2013 14.60 14.69 14.40 14.49 60,207 -0.02(-0.14%)
May 03, 2013 14.42 14.63 14.42 14.51 59,728 -0.12(-0.82%)
May 02, 2013 14.46 14.66 14.46 14.63 71,141 -0.01(-0.07%)
May 01, 2013 14.80 14.80 14.49 14.64 59,663 -0.07(-0.48%)
Apr 30, 2013 14.60 14.71 14.60 14.71 729,237 -0.01(-0.07%)
Apr 29, 2013 14.77 14.79 14.49 14.72 118,068 +0.15(+1.03%)
Apr 26, 2013 14.42 14.57 14.42 14.57 92,865 +0.17(+1.18%)
Apr 25, 2013 14.47 14.47 14.32 14.40 114,583 +0.00(+0.00%)
Apr 24, 2013 14.32 14.48 14.32 14.40 74,087 -0.07(-0.48%)
Apr 23, 2013 14.37 14.49 14.36 14.47 197,905 +0.24(+1.69%)
Apr 22, 2013 14.25 14.33 14.14 14.23 61,862 -0.27(-1.86%)
Apr 19, 2013 14.38 14.50 14.35 14.50 230,848 +0.22(+1.54%)
Apr 18, 2013 14.30 14.32 14.20 14.28 69,982 +0.03(+0.21%)
Apr 17, 2013 14.44 14.44 14.16 14.25 168,041 -0.05(-0.35%)
Apr 16, 2013 14.20 14.43 14.13 14.30 316,061 +0.21(+1.49%)
Apr 15, 2013 14.44 14.44 14.07 14.09 770,070 -0.20(-1.40%)
Apr 12, 2013 14.50 14.50 14.20 14.29 47,907 -0.04(-0.28%)
Apr 11, 2013 14.41 14.47 14.32 14.33 74,763 +0.00(+0.00%)
Apr 10, 2013 14.20 14.44 14.20 14.33 50,029 +0.26(+1.85%)
Apr 09, 2013 14.06 14.10 14.01 14.07 70,548 -0.04(-0.28%)
Apr 08, 2013 14.13 14.22 14.06 14.11 572,267 +0.02(+0.14%)
Apr 05, 2013 14.03 14.10 13.90 14.09 118,676 -0.19(-1.33%)
Apr 04, 2013 14.23 14.28 14.12 14.28 318,250 -0.21(-1.45%)
Apr 03, 2013 14.79 14.79 14.45 14.49 87,561 +0.11(+0.76%)
Apr 02, 2013 14.68 14.68 14.35 14.38 306,798 -0.07(-0.48%)
Apr 01, 2013 14.26 14.60 14.26 14.45 83,163 +0.02(+0.14%)
Mar 28, 2013 14.30 14.44 14.30 14.43 112,213 -0.08(-0.55%)
Mar 27, 2013 14.40 14.51 14.40 14.51 332,647 -0.14(-0.96%)
Mar 26, 2013 14.76 14.76 14.56 14.65 68,457 +0.17(+1.17%)
Mar 25, 2013 14.45 14.54 14.37 14.48 181,261 +0.02(+0.14%)
Mar 22, 2013 14.36 14.59 14.36 14.46 193,753 +0.17(+1.19%)
Mar 21, 2013 14.30 14.38 14.26 14.29 111,361 +0.02(+0.14%)
Mar 20, 2013 14.29 14.30 14.20 14.27 108,829 +0.02(+0.14%)
Mar 19, 2013 14.26 14.33 14.17 14.25 482,622 -0.01(-0.07%)
Mar 18, 2013 14.14 14.35 14.14 14.26 68,160 +0.01(+0.07%)
Mar 15, 2013 14.44 14.44 14.16 14.25 84,845 +0.12(+0.85%)
Mar 14, 2013 13.84 14.15 13.84 14.13 134,517 +0.16(+1.15%)
Mar 13, 2013 13.89 13.98 13.85 13.97 56,321 +0.06(+0.43%)
Mar 12, 2013 13.95 13.95 13.80 13.91 218,127 -0.14(-1.00%)
Mar 11, 2013 13.91 14.10 13.84 14.05 399,253 +0.14(+1.01%)
Mar 08, 2013 13.80 13.96 13.73 13.91 70,609 +0.03(+0.22%)
Mar 07, 2013 13.94 13.99 13.85 13.88 74,523 +0.29(+2.13%)
Mar 06, 2013 13.60 13.70 13.55 13.59 268,901 -0.12(-0.88%)
Mar 05, 2013 13.68 13.72 13.64 13.71 141,868 +0.00(+0.00%)
Mar 04, 2013 13.65 13.73 13.55 13.71 294,835 +0.13(+0.96%)
Mar 01, 2013 13.50 13.64 13.46 13.58 80,556 +0.08(+0.59%)
Feb 28, 2013 13.50 13.60 13.47 13.50 226,391 -0.02(-0.15%)
Feb 27, 2013 13.38 13.52 13.35 13.52 131,451 +0.20(+1.50%)
Feb 26, 2013 13.30 13.35 13.20 13.32 252,407 -0.53(-3.83%)
Feb 22, 2013 13.71 13.87 13.71 13.85 171,274 +0.09(+0.65%)
Feb 21, 2013 13.72 13.78 13.63 13.76 225,045 -0.19(-1.36%)
Feb 20, 2013 14.12 14.16 13.95 13.95 119,507 -0.11(-0.78%)
Feb 19, 2013 14.13 14.18 14.01 14.06 99,809 +0.24(+1.74%)
Feb 15, 2013 13.81 13.93 13.80 13.82 95,629 +0.24(+1.77%)
Feb 14, 2013 13.68 13.76 13.55 13.58 1,018,711 -0.07(-0.51%)
Feb 13, 2013 13.75 13.88 13.63 13.65 169,698 -0.05(-0.36%)
Feb 12, 2013 13.45 13.72 13.42 13.70 70,834 +0.47(+3.55%)
Feb 11, 2013 13.34 13.38 13.22 13.23 183,901 -0.18(-1.34%)
Feb 08, 2013 13.34 13.42 13.34 13.41 141,120 +0.16(+1.21%)
Feb 07, 2013 13.29 13.33 13.16 13.25 107,645 -0.15(-1.12%)
Feb 06, 2013 13.34 13.41 13.34 13.40 128,624 +0.17(+1.28%)
Feb 04, 2013 13.19 13.25 13.12 13.23 773,677 -0.11(-0.82%)
Feb 01, 2013 13.37 13.37 13.20 13.34 1,955,976 -0.06(-0.45%)
Jan 31, 2013 13.34 13.51 13.34 13.40 466,845 -0.15(-1.11%)
Jan 30, 2013 13.55 13.61 13.51 13.55 422,178 +0.02(+0.15%)
Jan 29, 2013 13.45 13.55 13.42 13.53 295,864 +0.16(+1.20%)
Jan 28, 2013 13.33 13.43 13.30 13.37 90,843 +0.02(+0.15%)
Jan 25, 2013 13.23 13.40 13.23 13.35 139,305 +0.28(+2.14%)
Jan 24, 2013 13.18 13.18 13.02 13.07 121,265 -0.12(-0.91%)
Jan 23, 2013 13.06 13.19 13.05 13.19 171,371 +0.13(+1.00%)
Jan 22, 2013 13.16 13.16 13.01 13.06 141,716 -0.06(-0.46%)
Jan 18, 2013 13.13 13.20 13.11 13.12 64,529 -0.10(-0.76%)
Jan 17, 2013 13.14 13.23 13.12 13.22 112,923 +0.14(+1.07%)
Jan 16, 2013 13.04 13.09 12.99 13.08 50,820 +0.03(+0.23%)
Jan 15, 2013 12.85 13.05 12.81 13.05 69,362 +0.25(+1.95%)
Jan 14, 2013 12.78 12.82 12.69 12.80 111,014 -0.16(-1.23%)
Jan 12, 2013 12.92 13.00 12.88 12.96 87,673 +0.00(+0.00%)
Jan 11, 2013 12.92 13.00 12.88 12.96 87,673 +0.21(+1.65%)
Jan 10, 2013 12.64 12.76 12.58 12.75 114,007 +0.22(+1.76%)
Jan 09, 2013 12.50 12.67 12.47 12.53 210,314 +0.01(+0.08%)
Jan 08, 2013 12.67 12.74 12.51 12.52 150,079 -0.17(-1.34%)
Jan 07, 2013 12.83 12.83 12.61 12.69 285,097 -0.16(-1.25%)
Jan 04, 2013 12.71 12.85 12.61 12.85 529,429 +0.09(+0.71%)
Jan 03, 2013 12.87 12.87 12.66 12.76 469,181 -0.24(-1.85%)
Jan 02, 2013 12.99 13.05 12.82 13.00 78,112 +0.18(+1.40%)
Dec 31, 2012 12.43 12.90 12.43 12.82 99,610 +0.13(+1.02%)
Dec 28, 2012 12.67 12.75 12.57 12.69 245,494 +0.01(+0.08%)
Dec 27, 2012 12.81 12.81 12.55 12.68 277,109 -0.12(-0.94%)
Dec 26, 2012 13.00 13.00 12.75 12.80 389,168 +0.00(+0.00%)
Dec 24, 2012 12.75 12.80 12.75 12.80 340,770 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.