Skip to main content

Redeia Corporacion Sa ADR (OP: RDEIY )

9.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.693 9.770 9.620 9.735 73,798 +0.04(+0.46%)
May 30, 2018 9.710 9.790 9.640 9.690 85,806 +0.23(+2.43%)
May 29, 2018 9.431 9.560 9.380 9.460 108,186 -0.30(-3.07%)
May 25, 2018 9.760 9.760 9.760 0 -0.33(-3.27%)
May 24, 2018 10.05 10.11 10.01 10.09 43,734 -0.04(-0.39%)
May 23, 2018 10.06 10.14 10.05 10.13 60,681 +0.04(+0.45%)
May 22, 2018 10.10 10.15 10.05 10.09 48,082 -0.07(-0.74%)
May 21, 2018 10.15 10.18 10.06 10.16 31,637 -0.06(-0.59%)
May 18, 2018 10.11 10.22 10.11 10.22 32,038 +0.12(+1.24%)
May 17, 2018 10.13 10.17 10.07 10.10 28,923 +0.10(+1.00%)
May 16, 2018 9.975 10.03 9.950 9.995 43,944 -0.12(-1.24%)
May 15, 2018 10.14 10.17 10.07 10.12 24,754 -0.11(-1.08%)
May 14, 2018 10.29 10.34 10.22 10.23 39,768 -0.04(-0.39%)
May 11, 2018 10.19 10.32 10.19 10.27 33,563 +0.01(+0.10%)
May 10, 2018 10.18 10.26 10.15 10.26 46,712 +0.06(+0.59%)
May 09, 2018 10.12 10.21 10.12 10.20 46,433 -0.06(-0.58%)
May 08, 2018 10.17 10.29 10.16 10.26 41,562 -0.14(-1.35%)
May 07, 2018 10.34 10.43 10.34 10.40 51,605 -0.03(-0.29%)
May 04, 2018 10.31 10.44 10.31 10.43 45,762 -0.05(-0.48%)
May 03, 2018 10.45 10.48 10.34 10.48 43,107 +0.21(+2.00%)
May 02, 2018 10.32 10.38 10.24 10.28 32,346 -0.02(-0.24%)
May 01, 2018 10.32 10.33 10.25 10.30 44,675 -0.05(-0.44%)
Apr 30, 2018 10.30 10.40 10.28 10.35 41,404 +0.03(+0.24%)
Apr 27, 2018 10.24 10.34 10.24 10.32 39,047 +0.17(+1.67%)
Apr 26, 2018 10.08 10.17 10.06 10.15 64,306 +0.14(+1.45%)
Apr 25, 2018 9.940 10.04 9.940 10.01 37,752 +0.07(+0.65%)
Apr 24, 2018 10.01 10.05 9.920 9.940 42,741 +0.05(+0.56%)
Apr 23, 2018 9.900 9.980 9.860 9.885 55,970 -0.16(-1.59%)
Apr 20, 2018 10.03 10.10 10.00 10.04 50,702 -0.06(-0.59%)
Apr 19, 2018 10.10 10.13 10.05 10.11 26,194 -0.03(-0.25%)
Apr 18, 2018 10.17 10.19 10.13 10.13 39,527 -0.14(-1.41%)
Apr 17, 2018 10.21 10.30 10.20 10.28 55,812 +0.09(+0.83%)
Apr 16, 2018 10.12 10.20 10.10 10.19 129,871 +0.00(+0.05%)
Apr 13, 2018 10.21 10.24 10.16 10.19 44,760 +0.02(+0.20%)
Apr 12, 2018 10.16 10.18 10.14 10.16 34,042 +0.01(+0.10%)
Apr 11, 2018 10.13 10.21 10.12 10.15 67,272 +0.12(+1.15%)
Apr 10, 2018 10.01 10.08 9.990 10.04 64,028 -0.05(-0.45%)
Apr 09, 2018 10.14 10.18 10.09 10.09 78,500 +0.07(+0.65%)
Apr 06, 2018 10.08 10.11 9.980 10.02 62,421 -0.01(-0.10%)
Apr 05, 2018 10.03 10.07 9.990 10.03 59,262 -0.21(-2.05%)
Apr 04, 2018 10.13 10.30 10.13 10.24 82,220 +0.12(+1.14%)
Apr 03, 2018 10.09 10.16 10.06 10.12 63,269 -0.02(-0.15%)
Apr 02, 2018 10.24 10.33 10.04 10.14 75,221 -0.11(-1.07%)
Mar 29, 2018 10.25 10.25 10.25 0 +0.07(+0.69%)
Mar 28, 2018 10.09 10.27 10.09 10.18 64,485 +0.29(+2.93%)
Mar 27, 2018 9.790 9.940 9.790 9.890 124,802 +0.15(+1.54%)
Mar 26, 2018 9.615 9.770 9.590 9.740 180,518 +0.28(+2.96%)
Mar 23, 2018 9.520 9.570 9.390 9.460 85,403 +0.04(+0.37%)
Mar 22, 2018 9.525 9.550 9.380 9.425 73,585 -0.27(-2.78%)
Mar 21, 2018 9.705 9.740 9.654 9.695 85,683 +0.02(+0.21%)
Mar 20, 2018 9.750 9.750 9.660 9.675 76,820 -0.21(-2.12%)
Mar 19, 2018 9.840 9.910 9.830 9.885 49,327 -0.03(-0.25%)
Mar 16, 2018 9.910 9.940 9.845 9.910 52,581 -0.05(-0.50%)
Mar 15, 2018 9.930 10.00 9.930 9.960 122,079 -0.04(-0.45%)
Mar 14, 2018 10.01 10.08 9.960 10.01 558,038 +0.04(+0.35%)
Mar 13, 2018 10.02 10.06 9.940 9.970 102,088 +0.05(+0.50%)
Mar 12, 2018 9.930 9.980 9.870 9.920 66,878 -0.02(-0.15%)
Mar 09, 2018 9.930 9.969 9.870 9.935 63,472 -0.01(-0.15%)
Mar 08, 2018 9.940 9.990 9.890 9.950 43,548 -0.01(-0.10%)
Mar 07, 2018 9.890 9.990 9.870 9.960 76,906 +0.06(+0.56%)
Mar 06, 2018 9.895 9.960 9.825 9.905 717,260 -0.03(-0.25%)
Mar 05, 2018 9.740 9.930 9.710 9.930 59,251 +0.22(+2.32%)
Mar 02, 2018 9.680 9.800 9.620 9.705 99,171 +0.04(+0.41%)
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.