RECKITT BENCKISER PL $14.47

down -0.05


17/5/2013 03:17 PM  |  OTC : RBGLY  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

RBGLY historical data

Date Open High Low Close Volume
5/17/2013 14.40 14.55 14.37 14.47 1656
5/16/2013 14.64 14.68 14.52 14.52 1912
5/15/2013 14.70 14.80 14.58 14.74 1932
5/14/2013 14.64 14.73 14.61 14.72 808
5/13/2013 14.64 14.64 14.45 14.46 527
5/10/2013 14.46 14.46 14.27 14.42 1008
5/9/2013 14.36 14.47 14.33 14.37 653
5/8/2013 14.68 14.68 14.44 14.49 573
5/7/2013 14.43 14.67 14.31 14.44 455
5/6/2013 14.60 14.69 14.40 14.49 603
5/3/2013 14.42 14.64 14.42 14.51 598
5/2/2013 14.46 14.66 14.46 14.63 712
5/1/2013 14.80 14.80 14.49 14.64 597
4/30/2013 14.60 14.71 14.60 14.71 7293
4/29/2013 14.77 14.79 14.49 14.72 1181
4/26/2013 14.42 14.57 14.42 14.57 929
4/25/2013 14.47 14.47 14.32 14.40 1146
4/24/2013 14.32 14.48 14.32 14.40 741
4/23/2013 14.37 14.49 14.36 14.47 1980
4/22/2013 14.25 14.33 14.14 14.23 619
4/19/2013 14.38 14.50 14.35 14.50 2309
4/18/2013 14.30 14.32 14.20 14.28 700
4/17/2013 14.44 14.44 14.16 14.25 1681
4/16/2013 14.20 14.43 14.13 14.30 3161
4/15/2013 14.44 14.44 14.07 14.09 7701
4/12/2013 14.50 14.50 14.20 14.29 480
4/11/2013 14.41 14.47 14.32 14.33 748
4/10/2013 14.20 14.44 14.20 14.33 501
4/9/2013 14.06 14.10 14.01 14.07 706
4/8/2013 14.13 14.22 14.06 14.11 5723
4/5/2013 14.03 14.10 13.90 14.09 1187
4/4/2013 14.23 14.28 14.12 14.28 3183
4/3/2013 14.79 14.79 14.45 14.49 876
4/2/2013 14.68 14.68 14.35 14.38 3068
4/1/2013 14.26 14.60 14.26 14.45 832
3/28/2013 14.30 14.44 14.30 14.43 1123
3/27/2013 14.40 14.51 14.40 14.51 3327
3/26/2013 14.76 14.76 14.56 14.65 685
3/25/2013 14.45 14.54 14.37 14.48 1813
3/22/2013 14.36 14.59 14.36 14.46 1938
3/21/2013 14.30 14.38 14.26 14.29 1114
3/20/2013 14.29 14.30 14.20 14.27 1089
3/19/2013 14.26 14.33 14.17 14.25 4827
3/18/2013 14.14 14.35 14.14 14.26 682
3/15/2013 14.44 14.44 14.16 14.25 849
3/14/2013 13.84 14.15 13.84 14.13 1346
3/13/2013 13.89 13.98 13.85 13.97 564
3/12/2013 13.95 13.95 13.80 13.91 2182
3/11/2013 13.91 14.10 13.84 14.05 3993
3/8/2013 13.80 13.96 13.73 13.91 707
3/7/2013 13.94 13.99 13.85 13.88 746
3/6/2013 13.60 13.70 13.55 13.59 2689
3/5/2013 13.68 13.72 13.64 13.71 1419
3/4/2013 13.65 13.73 13.55 13.71 2949
3/1/2013 13.50 13.64 13.46 13.58 806
2/28/2013 13.48 13.60 13.47 13.50 2264
2/27/2013 13.38 13.52 13.35 13.52 1315
2/26/2013 13.30 13.35 13.20 13.32 2525
2/25/2013 13.22 13.40 13.18 13.35 2265
2/22/2013 13.71 13.87 13.71 13.85 1713
2/21/2013 13.72 13.78 13.63 13.76 2251
2/20/2013 14.12 14.16 13.95 13.95 1196
2/19/2013 14.13 14.18 14.01 14.06 999
2/15/2013 13.81 13.93 13.80 13.82 957
2/14/2013 13.68 13.76 13.55 13.58 10188
2/13/2013 13.75 13.88 13.63 13.65 1697
2/12/2013 13.45 13.72 13.42 13.70 709
2/11/2013 13.34 13.38 13.22 13.23 1839
2/8/2013 13.34 13.42 13.34 13.41 1412
2/7/2013 13.29 13.33 13.16 13.25 1077
2/6/2013 13.34 13.41 13.34 13.40 1287
2/5/2013 13.33 13.35 13.24 13.28 1382
2/4/2013 13.19 13.25 13.12 13.23 7737
2/1/2013 13.37 13.37 13.20 13.34 19560
1/31/2013 13.34 13.51 13.34 13.40 4669
1/30/2013 13.55 13.61 13.51 13.55 4222
1/29/2013 13.45 13.55 13.42 13.53 2959
1/28/2013 13.33 13.43 13.30 13.37 909
1/25/2013 13.23 13.40 13.23 13.35 1394
1/24/2013 13.18 13.18 13.02 13.07 1213
1/23/2013 13.06 13.19 13.05 13.19 1714
1/22/2013 13.16 13.16 13.01 13.06 1418
1/18/2013 13.13 13.20 13.11 13.12 646
1/17/2013 13.14 13.23 13.12 13.22 1130
1/16/2013 13.04 13.09 12.99 13.08 509
1/15/2013 12.85 13.05 12.81 13.05 694
1/14/2013 12.78 12.82 12.69 12.80 1111
1/11/2013 12.92 13.00 12.88 12.96 877
1/10/2013 12.64 12.76 12.58 12.75 1141
1/9/2013 12.50 12.67 12.47 12.53 2104
1/8/2013 12.67 12.74 12.51 12.52 1501
1/7/2013 12.83 12.83 12.61 12.69 2851
1/4/2013 12.71 12.85 12.61 12.85 5295
1/3/2013 12.87 12.87 12.66 12.76 4692
1/2/2013 12.87 13.05 12.87 13.00 782
12/31/2012 12.43 12.90 12.43 12.82 997
12/28/2012 12.67 12.75 12.57 12.69 2455
12/27/2012 12.81 12.81 12.55 12.68 2772
12/26/2012 13.00 13.00 12.75 12.80 3892
12/24/2012 12.75 12.80 12.75 12.80 3408
Marketplace
Trading Center