Historical Prices for Regent Commun, Inc (RGCI)

Symbol:

Historical Data for Regent Communications Inc. (RGCI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	0.70	0.70	0.58	0.61	3,874	-0.17	-21.79%
10/6/08	0.72	0.78	0.70	0.78	40,256	0.05	6.85%
10/3/08	0.80	0.80	0.73	0.73	3,000	-0.0799	-9.87%
10/2/08	0.81	0.81	0.7512	0.8099	4,952	-0.0701	-7.97%
10/1/08	0.84	0.89	0.82	0.88	198,124	–	–
9/30/08	0.88	0.90	0.85	0.88	1,500	-0.07	-7.37%
9/29/08	0.89	0.95	0.67	0.95	9,526	0.18	23.38%
9/26/08	0.74	0.84	0.74	0.77	8,664	-0.11	-12.50%
9/25/08	0.90	0.90	0.73	0.88	5,400	-0.02	-2.22%
9/24/08	0.86	0.90	0.76	0.90	5,430	-0.0299	-3.22%
9/23/08	0.94	0.94	0.86	0.9299	3,858	-0.0101	-1.07%
9/22/08	0.899	0.95	0.899	0.94	9,666	0.041	4.56%
9/19/08	0.90	0.92	0.82	0.899	13,711	-0.001	-0.11%
9/18/08	0.88	0.91	0.88	0.90	1,800	0.02	2.27%
9/17/08	0.89	0.92	0.76	0.88	8,798	-0.01	-1.12%
9/16/08	0.94	0.95	0.89	0.89	2,987	–	–
9/15/08	0.91	0.91	0.89	0.89	1,700	-0.08	-8.25%
9/12/08	0.92	0.97	0.79	0.97	12,525	0.05	5.43%
9/11/08	0.93	0.93	0.84	0.92	1,900	0.01	1.10%
9/10/08	0.96	0.96	0.85	0.91	4,300	0.04	4.60%
9/9/08	0.96	0.97	0.80	0.87	15,521	-0.09	-9.38%
9/8/08	0.88	0.96	0.88	0.96	2,922	0.09	10.34%
9/5/08	0.87	0.8888	0.76	0.87	9,400	–	–
9/4/08	0.87	0.88	0.848	0.87	9,460	0.04	4.82%
9/3/08	0.82	0.84	0.8001	0.83	1,816	-0.05	-5.68%
9/2/08	0.80	0.89	0.80	0.88	4,194	0.10	12.82%
8/29/08	0.89	0.89	0.78	0.78	10,748	-0.04	-4.88%
8/28/08	0.89	0.89	0.81	0.82	3,400	-0.01	-1.20%
8/27/08	0.89	0.89	0.806	0.83	2,113	-0.01	-1.19%
8/26/08	0.8888	0.89	0.8001	0.84	10,766	-0.01	-1.18%
8/25/08	0.85	0.85	0.8488	0.85	900	0.05	6.25%
8/22/08	0.78	0.85	0.7612	0.80	2,400	-0.03	-3.61%
8/21/08	0.85	0.86	0.78	0.83	3,000	-0.04	-4.60%
8/20/08	0.78	0.98	0.78	0.87	19,280	0.09	11.54%
8/19/08	0.78	0.78	0.78	0.78	900	–	–
8/18/08	0.78	0.81	0.71	0.78	5,173	0.01	1.30%
8/15/08	0.69	0.80	0.69	0.77	36,350	0.01	1.32%
8/14/08	0.7208	0.78	0.72	0.76	15,082	-0.01	-1.30%
8/13/08	0.79	0.79	0.76	0.77	7,238	0.02	2.67%
8/12/08	0.74	0.78	0.72	0.75	2,000	-0.04	-5.06%
8/11/08	0.80	0.80	0.7621	0.79	3,611	0.04	5.33%
8/8/08	0.82	0.82	0.71	0.75	66,290	-0.06	-7.41%
8/7/08	0.78	0.85	0.76	0.81	12,700	0.04	5.19%
8/6/08	0.8788	0.8788	0.5412	0.77	22,980	0.22	40.00%
8/5/08	0.66	0.89	0.46	0.55	318,091	-0.11	-16.67%
8/4/08	0.66	0.67	0.66	0.66	11,547	–	–
8/1/08	0.67	0.70	0.66	0.66	1,800	–	–
7/31/08	0.7112	0.7125	0.66	0.66	8,756	-0.1688	-20.37%
7/30/08	0.71	0.87	0.70	0.8288	2,987	0.1288	18.40%
7/29/08	0.80	0.80	0.70	0.70	1,900	-0.01	-1.41%
7/28/08	0.7512	0.7512	0.71	0.71	1,600	-0.10	-12.35%
7/25/08	0.80	0.8201	0.68	0.81	37,798	0.01	1.25%
7/24/08	0.81	0.81	0.80	0.80	1,800	–	–
7/23/08	0.81	0.81	0.80	0.80	2,600	-0.04	-4.76%
7/22/08	0.939	0.939	0.80	0.84	23,788	-0.01	-1.18%
7/21/08	1.04	1.04	0.84	0.85	7,695	-0.02	-2.30%
7/18/08	1.01	1.06	0.82	0.87	37,358	-0.21	-19.44%
7/17/08	0.8812	1.08	0.80	1.08	19,899	0.21	24.14%
7/16/08	0.79	0.98	0.79	0.87	13,815	0.01	1.16%
7/15/08	0.97	0.9488	0.79	0.86	8,270	-0.02	-2.27%
7/14/08	0.79	0.88	0.88	0.88	1,100	-0.0588	-6.26%
7/11/08	0.79	0.9388	0.75	0.9388	9,139	0.1288	15.90%
7/10/08	0.83	0.85	0.79	0.81	3,919	-0.14	-14.74%
7/9/08	0.84	0.97	0.83	0.95	2,931	0.10	11.76%