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 (%)
May 27, 2016 9.190 9.190 9.190 0 +0.28(+3.14%)
May 26, 2016 8.910 8.910 8.910 8.910 1,283 +0.12(+1.37%)
May 25, 2016 8.790 8.790 8.790 8.790 345 +0.08(+0.92%)
May 24, 2016 8.710 8.710 8.710 8.710 289 -0.18(-2.02%)
May 23, 2016 8.890 8.890 8.890 8.890 154 +0.18(+2.07%)
May 20, 2016 8.720 8.720 8.710 8.710 1,053 +0.21(+2.47%)
May 18, 2016 8.500 8.500 8.500 54 -0.07(-0.82%)
May 16, 2016 8.570 8.570 8.570 0 +0.02(+0.23%)
May 13, 2016 8.698 8.698 8.550 8.550 402 -0.15(-1.72%)
May 06, 2016 8.700 8.700 8.700 0 +0.43(+5.22%)
May 03, 2016 8.268 8.268 8.268 0 -0.38(-4.42%)
May 02, 2016 8.610 8.650 8.350 8.650 1,209 +0.61(+7.59%)
Apr 29, 2016 8.040 8.040 8.040 8.040 113 +0.00(+0.00%)
Apr 28, 2016 8.040 8.040 8.040 8.040 222 -0.40(-4.74%)
Apr 27, 2016 8.000 8.440 8.000 8.440 2,815 +0.06(+0.72%)
Apr 26, 2016 7.870 8.380 7.870 8.380 1,134 +0.44(+5.54%)
Apr 18, 2016 7.940 7.940 7.940 76 +0.00(+0.00%)
Apr 15, 2016 7.940 7.940 7.940 7.940 455 -0.01(-0.13%)
Apr 14, 2016 8.334 8.334 7.950 7.950 641 -0.01(-0.13%)
Apr 13, 2016 7.960 7.960 7.960 7.960 172 +0.08(+1.02%)
Apr 12, 2016 8.060 8.158 7.880 7.880 1,550 -0.13(-1.62%)
Apr 08, 2016 8.010 8.010 8.010 0 -0.06(-0.79%)
Apr 07, 2016 8.074 8.074 8.074 8.074 258 -0.24(-2.84%)
Apr 06, 2016 8.310 8.310 8.310 8.310 195 +0.34(+4.27%)
Apr 05, 2016 8.000 8.000 7.970 7.970 407 -0.46(-5.46%)
Mar 31, 2016 8.430 8.430 8.430 0 +0.40(+4.98%)
Mar 30, 2016 8.150 8.300 8.030 8.030 3,273 -0.09(-1.11%)
Mar 29, 2016 8.280 8.280 8.120 8.120 822 +0.06(+0.74%)
Mar 28, 2016 8.060 8.060 8.060 8.060 1,183 -0.24(-2.95%)
Mar 23, 2016 8.305 8.305 8.305 0 -0.09(-1.01%)
Mar 22, 2016 8.240 8.390 8.129 8.390 1,005 -0.16(-1.87%)
Mar 21, 2016 8.550 8.550 8.550 8.550 468 +0.14(+1.66%)
Mar 17, 2016 8.410 8.410 8.410 74 -0.18(-2.10%)
Mar 15, 2016 8.590 8.590 8.590 33 -0.17(-1.94%)
Mar 14, 2016 8.474 8.760 8.474 8.760 38,700 +0.56(+6.83%)
Mar 09, 2016 8.200 8.200 8.200 5 -0.49(-5.64%)
Mar 08, 2016 8.380 8.690 8.380 8.690 372 -0.06(-0.69%)
Mar 07, 2016 8.750 8.750 8.750 8.750 209 +0.43(+5.17%)
Mar 02, 2016 8.320 8.320 8.320 5 -0.02(-0.26%)
Mar 01, 2016 8.230 8.342 8.230 8.342 953 -0.11(-1.28%)
Feb 24, 2016 8.450 8.450 8.450 0 +0.11(+1.32%)
Feb 23, 2016 8.340 8.340 8.340 8.340 448 -0.30(-3.47%)
Feb 22, 2016 8.640 8.640 8.640 8.640 584 +0.13(+1.53%)
Feb 19, 2016 8.510 8.510 8.510 8.510 511 +0.41(+5.06%)
Feb 17, 2016 8.100 8.100 8.100 2 +0.04(+0.50%)
Feb 16, 2016 8.330 8.330 8.060 8.060 2,430 +0.47(+6.19%)
Feb 11, 2016 7.590 7.590 7.590 0 -0.67(-8.11%)
Feb 10, 2016 7.730 8.260 7.730 8.260 1,392 +0.54(+6.99%)
Feb 09, 2016 7.770 7.770 7.720 7.720 709 -0.49(-5.95%)
Feb 05, 2016 8.208 8.208 8.208 4 -0.21(-2.52%)
Feb 04, 2016 8.420 8.420 8.420 8.420 1,144 +0.24(+2.93%)
Feb 01, 2016 8.180 8.180 8.180 0 +0.18(+2.25%)
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%)
Nov 02, 2015 8.930 8.930 8.440 8.704 861 +0.32(+3.86%)
Oct 30, 2015 8.370 8.444 8.370 8.380 13,171 -0.01(-0.12%)
Oct 29, 2015 8.430 8.440 8.390 8.390 739 -0.15(-1.76%)
Oct 28, 2015 8.210 8.800 8.210 8.540 1,093 +0.32(+3.89%)
Oct 27, 2015 8.270 8.720 8.220 8.220 1,350 -0.13(-1.56%)
Oct 26, 2015 8.350 8.350 8.350 8.350 615 -0.01(-0.12%)
Oct 23, 2015 8.360 8.360 8.360 8.360 268 +0.09(+1.05%)
Oct 22, 2015 8.274 8.274 8.274 8.274 391 -0.13(-1.51%)
Oct 20, 2015 8.400 8.400 8.400 28 -0.46(-5.19%)
Oct 19, 2015 8.360 8.860 8.360 8.860 1,133 +0.57(+6.88%)
Oct 15, 2015 8.290 8.290 8.290 63 -0.02(-0.18%)
Oct 13, 2015 8.305 8.305 8.305 109 -0.50(-5.63%)
Oct 09, 2015 8.800 8.800 8.800 0 +0.32(+3.77%)
Oct 07, 2015 8.480 8.480 8.480 160 -0.36(-4.07%)
Oct 05, 2015 8.840 8.840 8.840 0 +0.38(+4.55%)
Oct 01, 2015 8.455 8.455 8.455 0 -0.14(-1.69%)
Sep 30, 2015 8.340 8.600 8.340 8.600 1,813 +0.01(+0.12%)
Sep 29, 2015 8.590 8.590 8.590 8.590 1,038 +0.02(+0.20%)
Sep 25, 2015 8.573 8.573 8.573 0 -0.16(-1.80%)
Sep 24, 2015 8.580 8.730 8.580 8.730 604 -0.33(-3.64%)
Sep 21, 2015 9.060 9.060 9.060 20 +0.03(+0.37%)
Sep 17, 2015 9.027 9.027 9.027 30 +0.26(+3.02%)
Sep 16, 2015 8.762 8.762 8.762 8.762 387 +0.07(+0.80%)
Sep 15, 2015 8.693 8.693 8.693 8.693 300 +0.08(+0.96%)
Sep 14, 2015 8.668 8.678 8.610 8.610 3,502 -0.37(-4.16%)
Sep 11, 2015 9.040 9.040 8.830 8.984 973 +0.42(+4.95%)
Sep 09, 2015 8.560 8.560 8.560 24 -0.04(-0.47%)
Sep 08, 2015 8.462 8.600 8.462 8.600 7,735 -0.07(-0.81%)
Sep 04, 2015 8.670 8.670 8.670 0 +0.20(+2.36%)
Sep 02, 2015 8.470 8.470 8.470 0 -0.13(-1.51%)
Sep 01, 2015 8.781 8.781 8.520 8.600 2,461 +0.14(+1.67%)
Aug 31, 2015 8.630 8.630 8.455 8.459 44,395 -0.48(-5.39%)
Aug 28, 2015 8.730 8.940 8.730 8.940 1,544 +0.21(+2.41%)
Aug 26, 2015 8.730 8.730 8.730 0 +0.39(+4.68%)
Aug 25, 2015 8.409 8.700 8.340 8.340 1,150 +0.00(+0.00%)
Aug 24, 2015 8.690 8.690 8.340 8.340 1,854 +0.00(+0.00%)
Aug 21, 2015 8.340 8.340 8.340 8.340 750 +0.00(+0.00%)
Aug 19, 2015 8.340 8.340 8.340 81 -0.34(-3.92%)
Aug 18, 2015 8.750 8.750 8.680 8.680 471 +0.33(+3.95%)
Aug 17, 2015 8.750 8.790 8.350 8.350 1,326 -0.25(-2.91%)
Aug 14, 2015 8.860 8.860 8.553 8.600 735 -0.40(-4.44%)
Aug 13, 2015 8.900 9.000 8.900 9.000 846 +0.10(+1.12%)
Aug 12, 2015 8.900 8.900 8.900 8.900 414 +0.22(+2.53%)
Aug 11, 2015 9.010 9.060 8.680 8.680 400 -0.38(-4.19%)
Aug 10, 2015 9.060 9.060 9.060 9.060 454 +0.00(+0.00%)
Aug 07, 2015 9.136 9.136 9.060 9.060 379 -0.34(-3.62%)
Aug 06, 2015 9.380 9.410 9.335 9.400 2,652 +0.34(+3.75%)
Aug 04, 2015 9.060 9.060 9.060 0 +0.00(+0.00%)
Jul 30, 2015 9.060 9.060 9.060 64 +0.00(+0.00%)
Jul 29, 2015 9.400 9.400 9.060 9.060 1,021 -0.32(-3.41%)
Jul 28, 2015 9.290 9.380 9.290 9.380 620 +0.32(+3.53%)
Jul 27, 2015 9.260 9.260 9.060 9.060 1,041 -0.17(-1.84%)
Jul 24, 2015 9.300 9.430 9.230 9.230 2,258 -0.32(-3.35%)
Jul 23, 2015 9.425 9.550 9.425 9.550 1,340 +0.05(+0.53%)
Jul 22, 2015 9.500 9.500 9.500 9.500 681 -0.06(-0.63%)
Jul 21, 2015 9.570 9.570 9.300 9.560 2,782 -0.05(-0.52%)
Jul 20, 2015 9.558 9.610 9.555 9.610 3,102 -0.02(-0.21%)
Jul 17, 2015 9.630 9.630 9.630 9.630 116 +0.29(+3.11%)
Jul 16, 2015 9.339 9.339 9.339 9.339 285 -0.43(-4.41%)
Jul 15, 2015 9.770 9.770 9.770 9.770 440 +0.47(+5.05%)
Jul 13, 2015 9.300 9.300 9.300 0 +0.03(+0.32%)
Jul 10, 2015 9.350 9.790 9.270 9.270 300 +0.02(+0.22%)
Jul 09, 2015 9.250 9.250 9.250 9.250 382 +0.10(+1.09%)
Jul 08, 2015 9.132 9.150 8.660 9.150 1,187 -0.06(-0.65%)
Jul 06, 2015 9.210 9.210 9.210 0 -0.04(-0.43%)
Jul 02, 2015 9.250 9.250 9.250 0 -0.10(-1.07%)
Jul 01, 2015 9.350 9.350 9.350 9.350 703 +0.26(+2.81%)
Jun 29, 2015 9.095 9.095 9.095 117 -0.22(-2.31%)
Jun 24, 2015 9.310 9.310 9.310 4 -0.24(-2.51%)
Jun 23, 2015 9.238 9.550 9.120 9.550 2,104 +0.21(+2.25%)
Jun 22, 2015 9.340 9.340 9.340 9.340 2,239 +0.47(+5.30%)
Jun 19, 2015 9.300 9.300 8.820 8.870 447 -0.28(-3.06%)
Jun 18, 2015 9.277 9.277 9.150 9.150 590 +0.01(+0.11%)
Jun 17, 2015 8.800 9.140 8.800 9.140 640 -0.10(-1.08%)
Jun 16, 2015 9.190 9.240 8.830 9.240 24,465 -0.04(-0.43%)
Jun 15, 2015 9.210 9.300 9.110 9.280 9,067 +0.21(+2.32%)
Jun 12, 2015 8.860 9.226 8.860 9.070 2,747 +0.08(+0.89%)
Jun 11, 2015 9.284 9.350 8.990 8.990 3,356 -0.36(-3.85%)
Jun 10, 2015 9.080 9.350 9.060 9.350 731 -0.02(-0.22%)
Jun 04, 2015 9.371 9.371 9.371 37 -0.03(-0.31%)
Jun 03, 2015 9.400 9.400 9.400 9.400 377 +0.05(+0.53%)
Jun 02, 2015 9.009 9.400 9.009 9.350 965 +0.20(+2.19%)
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.