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 29, 2015 9.019 9.075 9.019 9.075 717 -0.08(-0.82%)
May 28, 2015 9.150 9.150 9.150 9.150 138 +0.08(+0.92%)
May 27, 2015 9.066 9.066 9.066 9.066 180 +0.03(+0.30%)
May 26, 2015 9.040 9.040 9.040 9.040 168 -0.16(-1.74%)
May 22, 2015 9.200 9.200 9.200 0 +0.13(+1.43%)
May 21, 2015 9.270 9.342 9.070 9.070 2,416 -0.21(-2.26%)
May 20, 2015 9.367 9.367 9.280 9.280 928 -0.29(-3.03%)
May 19, 2015 9.170 9.570 9.170 9.570 136,979 +0.38(+4.13%)
May 15, 2015 9.190 9.190 9.190 0 -0.14(-1.50%)
May 14, 2015 9.290 9.330 9.290 9.330 898 +0.03(+0.33%)
May 13, 2015 9.300 9.300 9.300 9.300 187 +0.24(+2.64%)
May 12, 2015 9.130 9.130 9.060 9.060 925 -0.23(-2.48%)
May 11, 2015 9.334 9.334 9.290 9.290 664 +0.13(+1.42%)
May 08, 2015 9.160 9.160 9.160 9.160 135 -0.28(-2.97%)
May 05, 2015 9.440 9.440 9.440 91 +0.25(+2.72%)
May 04, 2015 9.190 9.190 9.190 9.190 485 -0.26(-2.75%)
May 01, 2015 9.450 9.450 9.450 9.450 180 +0.03(+0.32%)
Apr 30, 2015 9.350 9.420 9.190 9.420 13,147 -0.18(-1.87%)
Apr 29, 2015 9.553 9.600 9.553 9.600 1,056 +0.05(+0.52%)
Apr 28, 2015 9.570 9.570 9.550 9.550 1,300 +0.09(+0.90%)
Apr 27, 2015 9.600 9.600 9.464 9.464 1,587 -0.16(-1.61%)
Apr 24, 2015 9.220 9.620 9.220 9.620 3,314 -0.00(-0.01%)
Apr 22, 2015 9.620 9.620 9.620 0 +0.04(+0.45%)
Apr 20, 2015 9.576 9.576 9.576 62 -0.37(-3.76%)
Apr 17, 2015 9.950 9.950 9.950 9.950 340 -0.17(-1.68%)
Apr 15, 2015 10.12 10.12 10.12 163 -0.06(-0.56%)
Apr 14, 2015 10.34 10.34 10.18 10.18 719 +0.18(+1.77%)
Apr 13, 2015 10.22 10.22 10.00 10.00 1,131 -0.33(-3.19%)
Apr 10, 2015 10.33 10.33 10.33 10.33 166 +0.28(+2.79%)
Apr 09, 2015 10.00 10.05 9.980 10.05 5,553 +0.28(+2.87%)
Apr 08, 2015 9.980 10.03 9.770 9.770 448 -0.27(-2.67%)
Apr 07, 2015 10.04 10.04 10.04 10.04 291 +0.23(+2.33%)
Apr 06, 2015 9.810 9.810 9.810 9.810 115 -0.07(-0.71%)
Apr 02, 2015 9.880 9.880 9.880 0 +0.18(+1.86%)
Apr 01, 2015 9.760 9.760 9.700 9.700 416 +0.22(+2.32%)
Mar 31, 2015 9.504 9.504 9.480 9.480 1,355 -0.22(-2.27%)
Mar 30, 2015 9.700 9.700 9.700 9.700 298 +0.26(+2.75%)
Mar 27, 2015 9.550 9.550 9.440 9.440 370 +0.02(+0.18%)
Mar 26, 2015 9.590 9.590 9.423 9.423 3,072 -0.35(-3.58%)
Mar 25, 2015 9.725 9.800 9.725 9.773 680 +0.01(+0.13%)
Mar 24, 2015 9.749 9.760 9.749 9.760 677 +0.11(+1.14%)
Mar 23, 2015 9.600 9.650 9.510 9.650 1,705 +0.08(+0.84%)
Mar 20, 2015 9.490 9.600 9.420 9.570 844 +0.03(+0.31%)
Mar 19, 2015 9.380 9.540 9.380 9.540 526 +0.19(+2.03%)
Mar 17, 2015 9.350 9.350 9.350 82 -0.29(-3.01%)
Mar 16, 2015 9.640 9.640 9.640 9.640 184 +0.22(+2.34%)
Mar 13, 2015 9.370 9.420 9.323 9.420 5,818 +0.01(+0.13%)
Mar 12, 2015 9.408 9.408 9.408 9.408 184 -0.05(-0.55%)
Mar 10, 2015 9.460 9.460 9.460 0 +0.06(+0.64%)
Mar 06, 2015 9.400 9.400 9.400 0 -0.01(-0.11%)
Mar 05, 2015 9.410 9.410 9.410 9.410 370 -0.13(-1.36%)
Mar 04, 2015 9.555 9.555 9.540 9.540 505 -0.11(-1.14%)
Mar 03, 2015 9.880 9.880 9.620 9.650 57,800 -0.31(-3.10%)
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.