Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Redeia Corporacion Sa ADR (OP: RDEIY )

8.940 +0.040 (+0.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.810 8.830 8.700 8.790 115,400 +0.01(+0.11%)
May 28, 2020 8.660 8.830 8.660 8.780 39,729 +0.07(+0.80%)
May 27, 2020 8.515 8.710 8.515 8.710 84,797 +0.23(+2.71%)
May 26, 2020 8.560 8.580 8.440 8.480 22,403 -0.01(-0.12%)
May 22, 2020 8.420 8.530 8.420 8.490 46,800 +0.01(+0.12%)
May 21, 2020 8.570 8.590 8.470 8.480 30,648 -0.12(-1.40%)
May 20, 2020 8.615 8.710 8.550 8.600 33,537 +0.12(+1.42%)
May 19, 2020 8.520 8.600 8.480 8.480 186,403 -0.17(-2.02%)
May 18, 2020 8.550 8.700 8.530 8.655 22,564 +0.18(+2.18%)
May 15, 2020 8.520 8.570 8.430 8.470 28,900 -0.26(-2.98%)
May 14, 2020 8.630 8.740 8.614 8.730 29,065 -0.00(-0.01%)
May 13, 2020 8.825 8.900 8.710 8.731 77,092 +0.15(+1.77%)
May 12, 2020 8.540 8.660 8.470 8.579 185,118 +0.26(+3.11%)
May 11, 2020 8.345 8.430 8.310 8.320 66,606 -0.12(-1.42%)
May 08, 2020 8.300 8.450 8.300 8.440 14,800 +0.08(+0.96%)
May 07, 2020 8.340 8.380 8.243 8.360 128,068 +0.10(+1.27%)
May 06, 2020 8.280 8.350 8.210 8.255 24,890 -0.21(-2.54%)
May 05, 2020 8.550 8.620 8.470 8.470 15,078 -0.02(-0.24%)
May 04, 2020 8.590 8.630 8.440 8.490 39,291 -0.14(-1.62%)
May 01, 2020 8.980 8.980 8.520 8.630 32,100 -0.07(-0.80%)
Apr 30, 2020 8.540 8.820 8.490 8.700 79,867 +0.28(+3.33%)
Apr 29, 2020 8.450 8.530 8.375 8.420 46,679 +0.21(+2.56%)
Apr 28, 2020 8.270 8.370 8.190 8.210 156,726 +0.01(+0.12%)
Apr 27, 2020 8.180 8.240 8.130 8.200 47,658 +0.15(+1.86%)
Apr 24, 2020 8.105 8.120 8.010 8.050 14,100 -0.11(-1.35%)
Apr 23, 2020 8.290 8.310 8.030 8.160 37,050 -0.10(-1.21%)
Apr 22, 2020 8.230 8.400 8.220 8.260 66,057 +0.08(+0.98%)
Apr 21, 2020 8.190 8.320 8.160 8.180 118,145 +0.11(+1.36%)
Apr 20, 2020 8.130 8.240 8.069 8.070 38,751 -0.20(-2.42%)
Apr 17, 2020 8.410 8.410 8.230 8.270 28,800 -0.07(-0.84%)
Apr 16, 2020 8.470 8.500 8.290 8.340 77,260 +0.01(+0.12%)
Apr 15, 2020 8.330 8.460 8.270 8.330 25,502 -0.28(-3.25%)
Apr 14, 2020 8.290 8.660 8.290 8.610 225,277 +0.32(+3.86%)
Apr 13, 2020 8.650 8.650 8.020 8.290 30,201 -0.14(-1.60%)
Apr 09, 2020 8.420 8.640 8.290 8.425 48,600 +0.26(+3.17%)
Apr 08, 2020 8.090 8.200 8.080 8.166 100,869 -0.10(-1.25%)
Apr 07, 2020 8.420 8.510 8.270 8.270 111,577 -0.12(-1.49%)
Apr 06, 2020 8.360 8.460 8.340 8.395 168,876 +0.00(+0.06%)
Apr 03, 2020 8.490 8.700 8.350 8.390 30,400 -0.35(-4.00%)
Apr 02, 2020 8.740 8.940 8.640 8.740 75,850 +0.04(+0.48%)
Apr 01, 2020 8.660 8.900 8.660 8.698 42,291 -0.35(-3.88%)
Mar 31, 2020 8.945 9.170 8.820 9.050 116,430 -0.42(-4.44%)
Mar 30, 2020 9.190 9.470 9.050 9.470 383,038 +0.61(+6.82%)
Mar 27, 2020 8.580 8.920 8.540 8.865 55,300 +0.52(+6.17%)
Mar 26, 2020 8.105 8.540 8.050 8.350 102,651 +0.29(+3.60%)
Mar 25, 2020 7.900 8.131 7.734 8.060 40,915 +0.17(+2.09%)
Mar 24, 2020 7.880 8.009 7.730 7.895 114,798 +0.28(+3.75%)
Mar 23, 2020 7.730 7.820 7.540 7.610 73,780 -0.18(-2.37%)
Mar 20, 2020 8.370 8.370 7.760 7.795 49,100 -0.23(-2.93%)
Mar 19, 2020 8.137 8.520 7.950 8.030 98,030 +0.05(+0.63%)
Mar 18, 2020 8.190 8.320 7.950 7.980 64,172 -0.14(-1.72%)
Mar 17, 2020 8.243 8.446 7.650 8.120 227,142 +0.30(+3.84%)
Mar 16, 2020 7.500 8.115 7.500 7.820 171,742 -0.26(-3.22%)
Mar 13, 2020 7.910 8.210 7.590 8.080 280,300 +0.80(+10.99%)
Mar 12, 2020 7.830 7.830 7.180 7.280 274,859 -1.10(-13.13%)
Mar 11, 2020 8.610 8.640 8.320 8.380 229,698 -0.62(-6.89%)
Mar 10, 2020 9.110 9.150 8.770 9.000 104,031 -0.15(-1.64%)
Mar 09, 2020 9.140 9.300 8.980 9.150 106,247 -0.54(-5.57%)
Mar 06, 2020 9.640 9.690 9.450 9.690 36,700 -0.16(-1.62%)
Mar 05, 2020 9.925 9.940 9.800 9.850 41,878 -0.45(-4.37%)
Mar 04, 2020 9.930 10.30 9.920 10.30 84,123 +0.65(+6.74%)
Mar 03, 2020 9.690 9.840 9.645 9.650 162,733 -0.07(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.