Costar Group, Inc. Historical Data - RLG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Costar Group, Inc. (RLG)
Costar Group, Inc. (RLG) Historical

Costar Group, Inc. (RLG)

70.68

-0.73

(-1.02%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.184266477675	70.55	71.41	70.55	109	70.55	DE
4	0.98	1.40602582496	69.7	71.41	68	53	68.77514745	DE
12	2.940001	4.34012554385	67.739999	78.44	66	185	70.54815977	DE
26	-0.169999	-0.23994213465	70.849999	78.44	63.6	194	69.07933253	DE
52	-5.82	-7.60784313725	76.5	92.5	63.6	145	71.95850493	DE
156	-5.32	-7	76	92.5	63	122	72.4049292	DE
260	-5.32	-7	76	92.5	63	122	72.4049292	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	71.41	0.86	1.22	71.41	71.41	71.41	50
1737667620	70.55	2.44	3.58	70.55	70.55	70.55	109
1737581220	68.11	0	0.00	68.11	68.11	68.11	0
1737494820	68.11	0	0.00	68.11	68.11	68.11	0
1737408420	68.11	0	0.00	68.11	68.11	68.11	0
1737149220	68.11	0	0.00	68.11	68.11	68.11	0
1737062820	68.11	0	0.00	68.11	68.11	68.11	0
1736976420	68.11	0.11	0.16	68.11	68.11	68.11	3
1736890020	68	-0.22	-0.32	68.01	68.01	68	230
1736803620	68.22	0	0.00	68.22	68.22	68.22	0
1736544420	68.22	0	0.00	68.22	68.22	68.22	0
1736458020	68.22	0	0.00	68.22	68.22	68.22	0
1736371620	68.22	0	0.00	68.22	68.22	68.22	0
1736285220	68.22	-2.35	-3.33	68.819999	68.819999	68.22	28
1736198820	70.569999	2.15	3.14	70.569999	70.569999	70.569999	1
1735939620	68.42	-1.28	-1.84	68.42	68.42	68.42	1
1735853220	69.7	1.27	1.86	69.7	69.7	69.7	1
1735594020	68.43	0	0.00	68.43	68.43	68.43	0
1735334820	68.43	0	0.00	68.43	68.43	68.43	0
1734989220	68.43	-0.36	-0.52	68.43	68.43	68.43	100
1734730020	68.79	0.64	0.94	68.79	68.79	68.79	5
1734643620	68.15	-2.96	-4.16	68.15	68.15	68.15	148
1734557220	71.11	0	0.00	71.11	71.11	71.11	0
1734470820	71.11	0	0.00	71.11	71.11	71.11	0
1734384420	71.11	-2.83	-3.83	72.01	72.01	71.11	32
1734125220	73.94	-0.26	-0.35	73.94	73.94	73.94	64
1734038820	74.2	0.44	0.60	74.2	74.2	74.2	10
1733952420	73.76	1.19	1.64	73.76	73.76	73.76	3
1733866020	72.569999	0	0.00	72.569999	72.569999	72.569999	0
1733779620	72.569999	-2.56	-3.41	72.569999	72.569999	72.569999	85
1733520420	75.13	0	0.00	75.13	75.13	75.13	0
1733434020	75.13	-0.36	-0.48	76.41	76.41	75.13	6
1733347620	75.489999	0	0.00	75.489999	75.489999	75.489999	0
1733261220	75.489999	-1.53	-1.99	75.489999	75.489999	75.489999	133
1733174820	77.02	-1.42	-1.81	76.62	77.3	76.62	207
1732915620	78.44	0	0.00	78.44	78.44	78.44	0
1732829220	78.44	1.98	2.59	78.44	78.44	78.44	25
1732742820	76.459999	0.48	0.63	76.459999	76.459999	76.459999	22
1732656420	75.98	-0.46	-0.60	75.98	75.98	75.98	1
1732570020	76.44	1.15	1.53	77.34	77.37	76.29	474
1732310820	75.29	2.72	3.75	75.29	75.29	75.29	49
1732224420	72.569999	0.7	0.97	72.15	72.569999	72.15	600
1732138020	71.87	4.46	6.62	71.87	71.87	71.87	22
1732051620	67.41	0	0.00	67.41	67.41	67.41	0
1731965220	67.41	-1.05	-1.53	67.7	67.7	66	794
1731705960	68.459999	-2.95	-4.13	71.19	71.19	68.459999	2230
1731619560	71.41	-0.86	-1.19	72.45	72.45	71.41	107
1731533160	72.27	1.19	1.67	70.33	72.27	70.33	86
1731446820	71.08	-1.11	-1.54	71.08	71.08	71.08	2
1731360420	72.19	1.8	2.56	72.19	72.19	72.19	831
1731101220	70.39	-1.59	-2.21	70.39	70.39	70.39	30
1731014760	71.98	0	0.00	71.98	71.98	71.98	0
1730928360	71.98	3.58	5.23	71.89	71.98	71.89	65
1730841960	68.4	2.4	3.64	68.4	68.4	68.4	66
1730755560	66	-1.62	-2.40	66	66	66	1
1730496360	67.62	0.31	0.46	67.739999	67.739999	66.86	82
1730409960	67.31	0	0.00	67.31	67.31	67.31	0
1730323560	67.31	-1.44	-2.09	67.67	67.67	67.31	124
1730237160	68.75	0.5	0.73	70	70	68.75	73
1730147220	68.25	0	0.00	68.25	68.25	68.25	0
1729888020	68.25	0.15	0.22	68.25	68.25	68.25	40

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions