|
REDITUS - [Ticker: RED.LS] | | Last Trade | 0.17 | Last Trade Time | 2017-11-01 - 19:30:00 | Variation | 0.00 (0.00%) | Open | 0.17 | High | 0.17 | Low | 0.17 | Volume | 9,449 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A - 0.23 x 90,000 | Former Close | 0.17 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RED.LS quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-22 | 57,700 | 3.35 | 3.45 | 3.35 | 3.43 | 00:00:00 | 2007-03-23 | 151,500 | 3.41 | 3.60 | 3.40 | 3.59 | 00:00:00 | 2007-03-26 | 71,900 | 3.59 | 3.63 | 3.54 | 3.57 | 00:00:00 | 2007-03-27 | 36,000 | 3.58 | 3.59 | 3.54 | 3.58 | 00:00:00 | 2007-03-28 | 39,100 | 3.56 | 3.57 | 3.54 | 3.55 | 00:00:00 | 2007-03-29 | 24,000 | 3.48 | 3.55 | 3.48 | 3.54 | 00:00:00 | 2007-03-30 | 155,600 | 3.55 | 3.60 | 3.55 | 3.60 | 00:00:00 | 2007-04-02 | 23,600 | 3.58 | 3.60 | 3.58 | 3.59 | 00:00:00 | 2007-04-03 | 5,500 | 3.58 | 3.59 | 3.57 | 3.57 | 00:00:00 | 2007-04-04 | 21,500 | 3.55 | 3.62 | 3.55 | 3.62 | 00:00:00 | 2007-04-05 | 100 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | 2007-04-10 | 32,700 | 3.60 | 3.66 | 3.60 | 3.66 | 00:00:00 | 2007-04-11 | 23,200 | 3.63 | 3.66 | 3.63 | 3.63 | 00:00:00 | 2007-04-12 | 23,500 | 3.63 | 3.63 | 3.61 | 3.62 | 00:00:00 | 2007-04-13 | 194,800 | 3.58 | 3.85 | 3.58 | 3.80 | 00:00:00 | 2007-04-16 | 97,500 | 3.81 | 3.84 | 3.73 | 3.76 | 00:00:00 | 2007-04-17 | 155,900 | 3.83 | 3.83 | 3.77 | 3.80 | 00:00:00 | 2007-04-18 | 39,700 | 3.79 | 3.82 | 3.75 | 3.77 | 00:00:00 | 2007-04-19 | 11,600 | 3.73 | 3.75 | 3.73 | 3.75 | 00:00:00 | 2007-04-20 | 32,000 | 3.78 | 3.80 | 3.75 | 3.80 | 00:00:00 | 2007-04-23 | 25,900 | 3.75 | 3.79 | 3.75 | 3.78 | 00:00:00 | 2007-04-24 | 46,500 | 3.75 | 3.82 | 3.75 | 3.79 | 00:00:00 | 2007-04-25 | 3,394 | 3.80 | 4.00 | 3.80 | 3.98 | 00:00:00 | 2007-04-26 | 117,000 | 3.98 | 4.04 | 3.94 | 3.95 | 00:00:00 | 2007-04-27 | 111,400 | 3.82 | 4.07 | 3.82 | 4.07 | 00:00:00 | 2007-04-30 | 154,100 | 4.06 | 4.26 | 4.06 | 4.20 | 00:00:00 | 2007-05-02 | 111,000 | 4.21 | 4.24 | 4.14 | 4.17 | 00:00:00 | 2007-05-03 | 23,400 | 4.18 | 4.19 | 4.14 | 4.17 | 00:00:00 | 2007-05-04 | 32,300 | 4.15 | 4.16 | 4.00 | 4.16 | 00:00:00 | 2007-05-07 | 31,500 | 4.16 | 4.16 | 4.10 | 4.13 | 00:00:00 | 2007-05-08 | 125,400 | 4.03 | 4.12 | 3.97 | 4.06 | 00:00:00 | 2007-05-09 | 8,200 | 4.12 | 4.12 | 4.08 | 4.10 | 00:00:00 | 2007-05-10 | 9,800 | 4.09 | 4.10 | 4.08 | 4.10 | 00:00:00 | 2007-05-11 | 17,500 | 4.08 | 4.10 | 4.00 | 4.10 | 00:00:00 | 2007-05-14 | 16,900 | 4.10 | 4.12 | 4.07 | 4.12 | 00:00:00 | 2007-05-15 | 117,100 | 4.14 | 4.21 | 4.13 | 4.20 | 00:00:00 | 2007-05-16 | 39,700 | 4.17 | 4.20 | 4.12 | 4.19 | 00:00:00 | 2007-05-17 | 97,600 | 4.18 | 4.23 | 4.15 | 4.21 | 00:00:00 | 2007-05-18 | 28,600 | 4.20 | 4.28 | 4.20 | 4.28 | 00:00:00 | 2007-05-21 | 14,300 | 4.23 | 4.30 | 4.23 | 4.28 | 00:00:00 | 2007-05-22 | 25,500 | 4.29 | 4.30 | 4.26 | 4.26 | 00:00:00 | 2007-05-23 | 58,400 | 4.22 | 4.31 | 4.22 | 4.30 | 00:00:00 | 2007-05-24 | 70,800 | 4.27 | 4.30 | 4.26 | 4.30 | 00:00:00 | 2007-05-25 | 54,200 | 4.28 | 4.33 | 4.28 | 4.33 | 00:00:00 | 2007-05-28 | 83,200 | 4.31 | 4.58 | 4.29 | 4.57 | 00:00:00 | 2007-05-29 | 58,200 | 4.59 | 4.60 | 4.46 | 4.58 | 00:00:00 | 2007-05-30 | 49,100 | 4.56 | 4.59 | 4.46 | 4.54 | 00:00:00 | 2007-05-31 | 32,500 | 4.55 | 4.61 | 4.53 | 4.59 | 00:00:00 | 2007-06-01 | 659 | 4.59 | 4.61 | 4.54 | 4.57 | 00:00:00 | 2007-06-04 | 125,800 | 4.58 | 4.70 | 4.57 | 4.65 | 00:00:00 | 2007-06-05 | 9,000 | 4.65 | 4.65 | 4.60 | 4.60 | 00:00:00 | 2007-06-06 | 57,800 | 4.63 | 4.65 | 4.61 | 4.64 | 00:00:00 | 2007-06-07 | 300 | 4.65 | 4.65 | 4.62 | 4.62 | 00:00:00 | 2007-06-08 | 62,000 | 4.67 | 4.67 | 4.55 | 4.65 | 00:00:00 | 2007-06-11 | 25,000 | 4.65 | 4.65 | 4.60 | 4.64 | 00:00:00 | 2007-06-12 | 55,600 | 4.59 | 4.66 | 4.59 | 4.65 | 00:00:00 | 2007-06-13 | 25,100 | 4.65 | 4.71 | 4.65 | 4.71 | 00:00:00 | 2007-06-14 | 63,400 | 4.70 | 4.96 | 4.70 | 4.82 | 00:00:00 | 2007-06-15 | 31,900 | 4.85 | 4.90 | 4.80 | 4.88 | 00:00:00 | 2007-06-18 | 67,600 | 4.90 | 4.98 | 4.84 | 4.87 | 00:00:00 | 2007-06-19 | 25,400 | 4.87 | 4.88 | 4.83 | 4.88 | 00:00:00 | 2007-06-20 | 54,200 | 4.90 | 5.10 | 4.83 | 5.05 | 00:00:00 | 2007-06-21 | 24,000 | 5.04 | 5.04 | 4.93 | 5.00 | 00:00:00 | 2007-06-22 | 13,600 | 4.95 | 5.00 | 4.90 | 5.00 | 00:00:00 | 2007-06-25 | 13,700 | 4.99 | 5.00 | 4.96 | 5.00 | 00:00:00 | 2007-06-26 | 13,200 | 5.00 | 5.00 | 4.96 | 5.00 | 00:00:00 | 2007-06-27 | 19,300 | 4.98 | 5.00 | 4.95 | 5.00 | 00:00:00 | 2007-06-28 | 52,000 | 4.98 | 5.12 | 4.98 | 5.06 | 00:00:00 | 2007-06-29 | 37,300 | 5.10 | 5.10 | 5.04 | 5.09 | 00:00:00 | 2007-07-02 | 101,700 | 5.10 | 5.49 | 5.09 | 5.38 | 00:00:00 | 2007-07-03 | 15,600 | 5.38 | 5.40 | 5.27 | 5.32 | 00:00:00 | 2007-07-04 | 32,800 | 5.30 | 5.37 | 5.24 | 5.30 | 00:00:00 | 2007-07-05 | 14,700 | 5.30 | 5.30 | 5.24 | 5.28 | 00:00:00 | 2007-07-06 | 9,200 | 5.26 | 5.30 | 5.25 | 5.30 | 00:00:00 | 2007-07-09 | 16,700 | 5.33 | 5.34 | 5.30 | 5.31 | 00:00:00 | 2007-07-10 | 31,000 | 5.31 | 5.40 | 5.31 | 5.40 | 00:00:00 | 2007-07-11 | 74,300 | 5.40 | 5.56 | 5.40 | 5.56 | 00:00:00 | 2007-07-12 | 100,700 | 5.56 | 6.08 | 5.56 | 6.08 | 00:00:00 | 2007-07-13 | 81,000 | 6.10 | 6.30 | 6.00 | 6.20 | 00:00:00 | 2007-07-16 | 6,700 | 6.01 | 6.19 | 6.01 | 6.12 | 00:00:00 | 2007-07-17 | 49,100 | 6.10 | 6.22 | 6.10 | 6.12 | 00:00:00 | 2007-07-18 | 7,200 | 6.15 | 6.17 | 6.11 | 6.12 | 00:00:00 | 2007-07-19 | 15,000 | 6.14 | 6.18 | 6.11 | 6.16 | 00:00:00 | 2007-07-20 | 88,900 | 6.15 | 6.18 | 6.13 | 6.13 | 00:00:00 | 2007-07-23 | 86,600 | 6.13 | 6.15 | 6.00 | 6.15 | 00:00:00 | 2007-07-24 | 91,100 | 6.15 | 6.34 | 6.15 | 6.20 | 00:00:00 | 2007-07-25 | 30,900 | 6.12 | 6.32 | 6.11 | 6.32 | 00:00:00 | 2007-07-26 | 54,200 | 6.38 | 6.63 | 6.38 | 6.45 | 00:00:00 | 2007-07-27 | 56,700 | 6.45 | 6.50 | 6.20 | 6.35 | 00:00:00 | 2007-07-30 | 7,800 | 6.44 | 6.45 | 6.23 | 6.40 | 00:00:00 | 2007-07-31 | 93,300 | 6.40 | 6.79 | 6.40 | 6.72 | 00:00:00 | 2007-08-01 | 39,300 | 6.65 | 6.92 | 6.61 | 6.66 | 00:00:00 | 2007-08-02 | 42,400 | 6.67 | 6.95 | 6.67 | 6.95 | 00:00:00 | 2007-08-03 | 61,200 | 6.98 | 7.15 | 6.91 | 7.00 | 00:00:00 | 2007-08-06 | 43,800 | 7.00 | 7.10 | 6.71 | 6.71 | 00:00:00 | 2007-08-07 | 11,400 | 6.90 | 6.90 | 6.74 | 6.75 | 00:00:00 | 2007-08-08 | 21,600 | 6.82 | 6.90 | 6.76 | 6.85 | 00:00:00 | 2007-08-09 | 26,300 | 6.88 | 6.98 | 6.54 | 6.87 | 00:00:00 | 2007-08-10 | 16,200 | 6.78 | 6.78 | 6.52 | 6.53 | 00:00:00 | 2007-08-13 | 10,300 | 6.65 | 6.85 | 6.65 | 6.75 | 00:00:00 | 2007-08-14 | 719 | 6.70 | 6.70 | 6.32 | 6.40 | 00:00:00 | 2007-08-15 | 10,100 | 6.40 | 6.51 | 6.20 | 6.42 | 00:00:00 | 2007-08-16 | 67,200 | 6.42 | 6.42 | 5.85 | 6.13 | 00:00:00 | 2007-08-17 | 98,000 | 5.90 | 6.25 | 5.52 | 6.04 | 00:00:00 | 2007-08-20 | 28,000 | 6.06 | 6.34 | 6.06 | 6.25 | 00:00:00 | 2007-08-21 | 8,700 | 6.35 | 6.36 | 6.15 | 6.24 | 00:00:00 | 2007-08-22 | 33,600 | 6.25 | 6.30 | 6.20 | 6.30 | 00:00:00 | 2007-08-23 | 7,400 | 6.35 | 6.39 | 6.30 | 6.38 | 00:00:00 | 2007-08-24 | 8,400 | 6.38 | 6.38 | 6.25 | 6.35 | 00:00:00 | 2007-08-27 | 3,500 | 6.37 | 6.38 | 6.33 | 6.33 | 00:00:00 | 2007-08-28 | 6,600 | 6.31 | 6.31 | 6.25 | 6.25 | 00:00:00 | 2007-08-29 | 5,700 | 6.20 | 6.25 | 6.20 | 6.25 | 00:00:00 | 2007-08-30 | 9,800 | 6.25 | 6.28 | 6.25 | 6.28 | 00:00:00 | 2007-08-31 | 29,800 | 6.28 | 6.60 | 6.28 | 6.57 | 00:00:00 | 2007-09-03 | 28,300 | 6.61 | 6.79 | 6.54 | 6.69 | 00:00:00 | 2007-09-04 | 17,400 | 6.59 | 6.88 | 6.59 | 6.88 | 00:00:00 | 2007-09-05 | 38,500 | 6.88 | 6.98 | 6.80 | 6.85 | 00:00:00 | 2007-09-06 | 15,400 | 6.85 | 6.91 | 6.81 | 6.85 | 00:00:00 | 2007-09-07 | 18,200 | 6.90 | 6.90 | 6.78 | 6.78 | 00:00:00 | 2007-09-10 | 33,600 | 6.80 | 6.84 | 6.65 | 6.78 | 00:00:00 | 2007-09-11 | 41,700 | 6.78 | 6.89 | 6.78 | 6.83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|