Rouse Properties Inc (RSE) Historical Stock Data
Historical Data
In the past 30 trading days, RSE is down -0.03% a day on average. There have been 19 days where Rouse Properties Inc closed green and 11 days where RSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-07-05 | 18.26 | 18.27 | ↑$0.01 (0.05%) | 18.24 | 18.27 | 1.32M |
| 2016-07-01 | 18.27 | 18.28 | ↑$0.01 (0.05%) | 18.25 | 18.31 | 236.82K |
| 2016-06-30 | 18.25 | 18.25 | ↑$0.00 (0.00%) | 18.23 | 18.28 | 715.81K |
| 2016-06-29 | 18.26 | 18.25 | ↓$0.01 (-0.05%) | 18.24 | 18.26 | 179.01K |
| 2016-06-28 | 18.24 | 18.24 | ↑$0.00 (0.00%) | 18.23 | 18.26 | 699.30K |
| 2016-06-27 | 18.22 | 18.25 | ↑$0.03 (0.16%) | 18.22 | 18.26 | 251.30K |
| 2016-06-24 | 18.24 | 18.24 | ↑$0.00 (0.00%) | 18.21 | 18.35 | 827.90K |
| 2016-06-23 | 18.33 | 18.25 | ↓$0.08 (-0.44%) | 18.24 | 18.35 | 434.52K |
| 2016-06-22 | 18.28 | 18.29 | ↑$0.01 (0.05%) | 18.25 | 18.31 | 173.84K |
| 2016-06-21 | 18.27 | 18.27 | ↑$0.00 (0.00%) | 18.26 | 18.35 | 94.51K |
| 2016-06-20 | 18.36 | 18.25 | ↓$0.11 (-0.60%) | 18.25 | 18.48 | 155.12K |
| 2016-06-17 | 18.47 | 18.36 | ↓$0.11 (-0.60%) | 18.29 | 18.47 | 304.75K |
| 2016-06-16 | 18.44 | 18.44 | ↑$0.00 (0.00%) | 18.33 | 18.48 | 497.24K |
| 2016-06-15 | 18.52 | 18.46 | ↓$0.06 (-0.32%) | 18.46 | 18.60 | 123.85K |
| 2016-06-14 | 18.60 | 18.55 | ↓$0.05 (-0.27%) | 18.39 | 18.62 | 84.35K |
| 2016-06-13 | 18.39 | 18.61 | ↑$0.22 (1.20%) | 18.39 | 18.61 | 240.04K |
| 2016-06-10 | 18.34 | 18.38 | ↑$0.04 (0.22%) | 18.33 | 18.41 | 147.57K |
| 2016-06-09 | 18.34 | 18.38 | ↑$0.04 (0.22%) | 18.32 | 18.40 | 218.12K |
| 2016-06-08 | 18.27 | 18.36 | ↑$0.09 (0.49%) | 18.25 | 18.37 | 1.62M |
| 2016-06-07 | 18.34 | 18.27 | ↓$0.07 (-0.38%) | 18.26 | 18.34 | 86.36K |
| 2016-06-06 | 18.32 | 18.29 | ↓$0.03 (-0.16%) | 18.28 | 18.37 | 118.66K |
| 2016-06-03 | 18.31 | 18.35 | ↑$0.04 (0.22%) | 18.29 | 18.37 | 650.49K |
| 2016-06-02 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 18.27 | 18.33 | 229.01K |
| 2016-06-01 | 18.25 | 18.28 | ↑$0.03 (0.16%) | 18.25 | 18.32 | 129.68K |
| 2016-05-31 | 18.25 | 18.25 | ↑$0.00 (0.00%) | 18.22 | 18.33 | 184.19K |
| 2016-05-27 | 18.24 | 18.26 | ↑$0.02 (0.11%) | 18.23 | 18.29 | 231.75K |
| 2016-05-26 | 18.22 | 18.24 | ↑$0.02 (0.11%) | 18.21 | 18.27 | 528.48K |
| 2016-05-25 | 18.26 | 18.21 | ↓$0.05 (-0.27%) | 18.18 | 18.28 | 546.04K |
| 2016-05-24 | 18.32 | 18.25 | ↓$0.07 (-0.38%) | 18.22 | 18.32 | 177K |
| 2016-05-23 | 18.26 | 18.20 | ↓$0.06 (-0.33%) | 18.19 | 18.29 | 148.48K |
Create an account or log in to view more rows.
$RSE headed back to all time highs shortly
$RSE Buy Buy Buy
$RSE rubbish
$RSE Take it Bears !
$RSE to the moon!!! lfG
$RSE HODLing
and buying more when I can.
$RSE all’s I know is buy and hold… no expectations
$RSE this market love evrry dips let’s see
$RSE keep it going
$RSE used to this fuckery!! Not leaving no chance !