Stock Quote for NASDAQ, RGCI - Regent Communications Inc.

RGCI

REGENT COMMUNICATIONS INC

11/20/09 17:38

LAST: 0.3800	CHANGE: 0.02	OPEN: 0.3700	HIGH: 0.3800	ASK: 5.8900	VOLUME: 125,417
LAST: 0.3800	CHANGE(%): 5.56	PREV: 0.3600	LOW: 0.3600	BID: 0.9300	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.3700	0.3800	0.3600	0.3800	124,400
11/19/09	0.3700	0.3700	0.3400	0.3600	34,000
11/18/09	0.3700	0.3800	0.3500	0.3500	62,400
11/17/09	0.3300	0.3700	0.3300	0.3700	78,400
11/16/09	0.3400	0.3800	0.3400	0.3700	66,000
11/13/09	0.3600	0.4000	0.3500	0.3600	39,300
11/12/09	0.3900	0.4000	0.3700	0.3800	66,500
11/11/09	0.3500	0.3900	0.3500	0.3800	40,800
11/10/09	0.3500	0.3800	0.3400	0.3500	118,900
11/09/09	0.3600	0.4000	0.3500	0.3700	285,000
11/06/09	0.4300	0.4500	0.3700	0.4100	368,600
11/05/09	0.5500	0.5800	0.4200	0.4300	1,022,200
11/04/09	0.6300	0.6700	0.6000	0.6300	108,000
11/03/09	0.6600	0.6600	0.5800	0.6300	168,600
11/02/09	0.6400	0.7200	0.6200	0.6700	295,200
10/30/09	0.6500	0.7000	0.6100	0.6200	139,900
10/29/09	0.5800	0.6900	0.5800	0.6300	148,800
10/28/09	0.5800	0.6300	0.5500	0.5600	188,700
10/27/09	0.6100	0.7000	0.6100	0.6300	112,500
10/26/09	0.7800	0.7800	0.6200	0.6500	313,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist