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

Rtl Group Sa (OP: RGLXY )

3.500 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 30, 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 (%)
Nov 27, 2019 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 25, 2019 4.650 4.650 4.650 0 -0.10(-2.11%)
Nov 22, 2019 4.750 4.750 4.520 4.750 1,000 -0.08(-1.66%)
Nov 21, 2019 4.830 4.830 4.830 4.830 455 -0.15(-3.01%)
Nov 19, 2019 4.980 4.980 4.980 0 +0.00(+0.00%)
Nov 18, 2019 4.980 4.980 4.980 91 +0.00(+0.00%)
Nov 15, 2019 4.980 4.980 4.980 4.980 200 -0.02(-0.40%)
Nov 14, 2019 5.000 5.000 5.000 5.000 443 +0.06(+1.21%)
Nov 13, 2019 4.940 4.940 4.940 4.940 541 -0.12(-2.37%)
Nov 11, 2019 5.060 5.060 5.060 0 +0.37(+7.89%)
Nov 08, 2019 4.690 4.690 4.690 4.690 1,300 -0.13(-2.70%)
Nov 07, 2019 5.000 5.120 4.820 4.820 529 -0.59(-10.91%)
Nov 05, 2019 5.410 5.410 5.410 0 -0.09(-1.64%)
Nov 04, 2019 5.500 5.500 5.500 107,720 +0.00(+0.00%)
Nov 01, 2019 5.500 5.500 5.500 5.500 200 +0.17(+3.19%)
Oct 31, 2019 5.090 5.330 5.060 5.330 679 +0.18(+3.50%)
Oct 30, 2019 5.122 5.150 5.122 5.150 2,138 -0.34(-6.19%)
Oct 29, 2019 4.850 5.490 4.850 5.490 803 +0.59(+12.04%)
Oct 28, 2019 5.460 5.500 4.900 4.900 44,264 +0.37(+8.17%)
Oct 25, 2019 4.760 4.760 4.530 4.530 1,800 -0.03(-0.66%)
Oct 24, 2019 5.050 5.050 4.560 4.560 516 -0.62(-11.97%)
Oct 23, 2019 5.180 5.320 5.180 5.180 78,082 +0.12(+2.37%)
Oct 22, 2019 5.060 5.060 5.060 5.060 261 -0.19(-3.62%)
Oct 18, 2019 5.250 5.250 5.250 0 +0.25(+5.00%)
Oct 17, 2019 4.850 5.000 4.850 5.000 330 -0.14(-2.72%)
Oct 16, 2019 5.150 5.150 4.820 5.140 1,589 +0.38(+7.98%)
Oct 15, 2019 5.140 5.140 4.760 4.760 1,778 -0.13(-2.66%)
Oct 14, 2019 4.560 4.890 4.560 4.890 1,179 -0.23(-4.49%)
Oct 11, 2019 5.120 5.120 5.120 5.120 100 +0.21(+4.28%)
Oct 10, 2019 5.150 5.150 4.910 4.910 403 -0.04(-0.81%)
Oct 09, 2019 5.160 5.160 4.540 4.950 19,912 +0.24(+5.10%)
Oct 08, 2019 5.150 5.500 4.600 4.710 34,493 -0.78(-14.21%)
Oct 07, 2019 5.080 5.490 5.080 5.490 2,085 -0.15(-2.66%)
Oct 03, 2019 5.640 5.640 5.640 0 -0.16(-2.76%)
Oct 02, 2019 5.000 5.800 5.000 5.800 4,208 +0.48(+9.02%)
Oct 01, 2019 5.030 5.320 4.830 5.320 677 -0.07(-1.30%)
Sep 30, 2019 5.390 5.390 5.390 5.390 171 +0.14(+2.67%)
Sep 27, 2019 4.880 5.800 4.810 5.250 3,200 -0.73(-12.21%)
Sep 26, 2019 5.980 5.980 5.980 29 +0.00(+0.00%)
Sep 25, 2019 5.000 6.020 5.000 5.980 38,626 -0.02(-0.33%)
Sep 24, 2019 5.500 6.000 5.500 6.000 1,953 +0.11(+1.87%)
Sep 23, 2019 5.250 5.890 5.250 5.890 1,170 -0.11(-1.83%)
Sep 19, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 16, 2019 6.000 6.000 6.000 0 +0.21(+3.63%)
Sep 13, 2019 5.790 5.790 5.790 5.790 100 +0.24(+4.32%)
Sep 12, 2019 5.200 5.710 5.200 5.550 837 -0.54(-8.87%)
Sep 11, 2019 5.660 6.100 5.500 6.090 7,806 +0.89(+17.12%)
Sep 10, 2019 5.210 5.210 5.200 5.200 1,066 -0.82(-13.62%)
Sep 06, 2019 6.020 6.020 6.020 0 +0.00(+0.00%)
Sep 05, 2019 6.020 6.020 6.020 2 +0.00(+0.00%)
Sep 04, 2019 6.020 6.020 6.020 52 +0.00(+0.00%)
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.