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

Rtl Group Sa (OP: RGLXY )

3.740 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 7, 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 (%)
Jan 29, 2016 7.965 8.000 7.965 8.000 17,256 -0.03(-0.37%)
Jan 28, 2016 8.230 8.230 8.000 8.030 3,975 +0.01(+0.12%)
Jan 26, 2016 8.020 8.020 8.020 24 +0.22(+2.82%)
Jan 25, 2016 7.790 7.800 7.550 7.800 4,096 -0.05(-0.64%)
Jan 21, 2016 7.850 7.850 7.850 0 +0.00(+0.00%)
Jan 20, 2016 7.700 7.850 7.700 7.850 1,279 +0.25(+3.29%)
Jan 19, 2016 7.600 7.600 7.570 7.600 11,287 +0.01(+0.13%)
Jan 15, 2016 7.590 7.590 7.590 0 -0.29(-3.68%)
Jan 13, 2016 7.880 7.880 7.880 0 +0.13(+1.68%)
Jan 12, 2016 7.900 7.900 7.720 7.750 1,899 -0.47(-5.72%)
Jan 11, 2016 8.220 8.220 8.220 8.220 317 +0.47(+6.06%)
Jan 08, 2016 7.810 8.035 7.750 7.750 2,953 -0.02(-0.28%)
Jan 07, 2016 7.771 7.771 7.771 7.771 164 -0.02(-0.24%)
Jan 05, 2016 7.790 7.790 7.790 73 -0.22(-2.75%)
Jan 04, 2016 7.920 8.010 7.890 8.010 2,776 -0.09(-1.11%)
Dec 31, 2015 8.100 8.100 8.100 0 -0.60(-6.90%)
Dec 30, 2015 8.396 8.700 8.260 8.700 8,720 +0.28(+3.33%)
Dec 29, 2015 8.420 8.420 8.420 8.420 290 +0.02(+0.24%)
Dec 28, 2015 8.170 8.400 8.170 8.400 1,276 +0.19(+2.31%)
Dec 24, 2015 8.210 8.210 8.210 0 +0.09(+1.11%)
Dec 23, 2015 8.120 8.120 8.120 8.120 3,233 -0.45(-5.25%)
Dec 22, 2015 8.050 8.570 8.010 8.570 2,007 +0.05(+0.59%)
Dec 21, 2015 8.300 8.520 8.290 8.520 1,026 +0.49(+6.10%)
Dec 17, 2015 8.030 8.030 8.030 84 +0.03(+0.37%)
Dec 16, 2015 8.370 8.454 8.000 8.000 2,344 -0.14(-1.72%)
Dec 15, 2015 8.150 8.150 8.140 8.140 1,168 -0.56(-6.44%)
Dec 14, 2015 8.700 8.700 8.700 8.700 389 +0.49(+5.97%)
Dec 11, 2015 8.250 8.261 8.210 8.210 420 -0.11(-1.32%)
Dec 10, 2015 8.450 8.450 8.310 8.320 1,900 -0.10(-1.19%)
Dec 09, 2015 8.390 8.440 8.390 8.420 1,770 -0.38(-4.27%)
Dec 08, 2015 8.796 8.796 8.796 8.796 476 -0.23(-2.59%)
Dec 07, 2015 8.614 9.030 8.614 9.030 876 +0.16(+1.80%)
Dec 04, 2015 9.040 9.040 8.870 8.870 1,313 -0.06(-0.67%)
Dec 02, 2015 8.930 8.930 8.930 83 +0.14(+1.58%)
Nov 27, 2015 8.791 8.791 8.791 0 -0.21(-2.32%)
Nov 25, 2015 9.000 9.000 9.000 0 +0.58(+6.89%)
Nov 24, 2015 8.420 8.420 8.420 8.420 357 -0.42(-4.75%)
Nov 23, 2015 8.960 8.960 8.840 8.840 3,791 -0.02(-0.23%)
Nov 20, 2015 8.860 8.860 8.860 8.860 5,386 -0.19(-2.10%)
Nov 18, 2015 9.050 9.050 9.050 0 +0.12(+1.30%)
Nov 17, 2015 8.934 8.934 8.934 8.934 205 +0.36(+4.25%)
Nov 16, 2015 8.520 8.685 8.520 8.570 15,245 -0.02(-0.26%)
Nov 13, 2015 8.665 8.665 8.510 8.592 33,800 +0.01(+0.12%)
Nov 12, 2015 8.780 8.780 8.570 8.582 39,650 +0.13(+1.58%)
Nov 11, 2015 8.475 8.475 8.448 8.448 16,424 +0.24(+2.94%)
Nov 10, 2015 8.207 8.207 8.207 8.207 233 -0.00(-0.04%)
Nov 09, 2015 8.205 8.226 8.160 8.210 1,108 -0.08(-1.02%)
Nov 06, 2015 8.295 8.295 8.295 8.295 660 +0.03(+0.30%)
Nov 05, 2015 8.261 8.270 8.261 8.270 1,936 +0.01(+0.12%)
Nov 04, 2015 8.336 8.336 8.260 8.260 472 -0.59(-6.67%)
Nov 03, 2015 8.850 8.850 8.850 8.850 173 +0.15(+1.68%)
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.