|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-29 | 73,600 | 8.50 | 8.55 | 8.50 | 8.53 | 00:00:00 | | 2008-03-03 | 17,600 | 8.45 | 8.52 | 8.45 | 8.52 | 00:00:00 | | 2008-03-04 | 1,700 | 8.50 | 8.50 | 8.45 | 8.46 | 00:00:00 | | 2008-03-05 | 2,400 | 8.47 | 8.50 | 8.47 | 8.50 | 00:00:00 | | 2008-03-06 | 700 | 8.47 | 8.50 | 8.47 | 8.50 | 00:00:00 | | 2008-03-07 | 700 | 8.46 | 8.50 | 8.46 | 8.50 | 00:00:00 | | 2008-03-10 | 4,900 | 8.50 | 8.50 | 8.45 | 8.45 | 00:00:00 | | 2008-03-11 | 1,000 | 8.50 | 8.50 | 8.48 | 8.48 | 00:00:00 | | 2008-03-12 | 11,900 | 8.48 | 8.50 | 8.40 | 8.50 | 00:00:00 | | 2008-03-13 | 3,000 | 8.45 | 8.50 | 8.45 | 8.50 | 00:00:00 | | 2008-03-14 | 5,600 | 8.45 | 8.50 | 8.43 | 8.50 | 00:00:00 | | 2008-03-18 | 7,100 | 8.30 | 8.46 | 8.30 | 8.40 | 00:00:00 | | 2008-03-19 | 700 | 8.30 | 8.35 | 8.30 | 8.35 | 00:00:00 | | 2008-03-20 | 4,600 | 8.28 | 8.45 | 8.27 | 8.45 | 00:00:00 | | 2008-03-25 | 8,000 | 8.25 | 8.45 | 8.24 | 8.44 | 00:00:00 | | 2008-03-26 | 1,400 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2008-03-27 | 18,400 | 8.32 | 8.32 | 8.05 | 8.25 | 00:00:00 | | 2008-03-28 | 11,500 | 8.25 | 8.45 | 8.25 | 8.45 | 00:00:00 | | 2008-03-31 | 10,500 | 8.31 | 8.45 | 8.27 | 8.45 | 00:00:00 | | 2008-04-01 | 34,700 | 8.35 | 8.50 | 8.26 | 8.50 | 00:00:00 | | 2008-04-02 | 15,300 | 8.48 | 8.55 | 8.44 | 8.55 | 00:00:00 | | 2008-04-03 | 43,400 | 8.59 | 8.65 | 8.50 | 8.65 | 00:00:00 | | 2008-04-04 | 168,500 | 8.67 | 8.90 | 8.54 | 8.90 | 00:00:00 | | 2008-04-07 | 41,800 | 8.90 | 9.00 | 8.50 | 8.84 | 00:00:00 | | 2008-04-08 | 7,600 | 8.70 | 8.70 | 8.60 | 8.70 | 00:00:00 | | 2008-04-09 | 2,000 | 8.65 | 8.65 | 8.59 | 8.59 | 00:00:00 | | 2008-04-10 | 21,700 | 8.45 | 8.85 | 8.45 | 8.85 | 00:00:00 | | 2008-04-11 | 2,500 | 8.65 | 8.68 | 8.65 | 8.68 | 00:00:00 | | 2008-04-14 | 56,500 | 8.60 | 8.65 | 8.60 | 8.65 | 00:00:00 | | 2008-04-15 | 2,300 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2008-04-16 | 1,500 | 8.61 | 8.61 | 8.61 | 8.61 | 00:00:00 | | 2008-04-17 | 5,700 | 8.65 | 8.65 | 8.47 | 8.65 | 00:00:00 | | 2008-04-18 | 2,100 | 8.46 | 8.62 | 8.46 | 8.62 | 00:00:00 | | 2008-04-21 | 11,200 | 8.55 | 8.65 | 8.50 | 8.65 | 00:00:00 | | 2008-04-22 | 7,000 | 8.60 | 8.70 | 8.60 | 8.70 | 00:00:00 | | 2008-04-23 | 159,000 | 8.66 | 8.70 | 8.50 | 8.70 | 00:00:00 | | 2008-04-24 | 4,800 | 8.73 | 8.73 | 8.62 | 8.69 | 00:00:00 | | 2008-04-25 | 3,400 | 8.56 | 8.65 | 8.54 | 8.60 | 00:00:00 | | 2008-04-28 | 8,900 | 8.53 | 8.58 | 8.50 | 8.50 | 00:00:00 | | 2008-04-29 | 5,000 | 8.50 | 8.50 | 8.44 | 8.49 | 00:00:00 | | 2008-04-30 | 63,000 | 8.43 | 8.48 | 8.43 | 8.45 | 00:00:00 | | 2008-05-02 | 30,200 | 8.50 | 8.55 | 8.40 | 8.50 | 00:00:00 | | 2008-05-05 | 2,900 | 8.46 | 8.50 | 8.45 | 8.50 | 00:00:00 | | 2008-05-06 | 13,200 | 8.40 | 8.50 | 8.40 | 8.45 | 00:00:00 | | 2008-05-07 | 3,500 | 8.42 | 8.48 | 8.42 | 8.44 | 00:00:00 | | 2008-05-08 | 17,600 | 8.41 | 8.46 | 8.40 | 8.46 | 00:00:00 | | 2008-05-09 | 72,600 | 8.48 | 8.50 | 8.37 | 8.48 | 00:00:00 | | 2008-05-12 | 18,700 | 8.48 | 8.48 | 8.12 | 8.40 | 00:00:00 | | 2008-05-13 | 55,600 | 8.39 | 8.40 | 8.24 | 8.35 | 00:00:00 | | 2008-05-14 | 4,300 | 8.29 | 8.30 | 8.29 | 8.30 | 00:00:00 | | 2008-05-15 | 100 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2008-05-16 | 500 | 8.34 | 8.34 | 8.34 | 8.34 | 00:00:00 | | 2008-05-19 | 1,100 | 8.30 | 8.30 | 8.25 | 8.25 | 00:00:00 | | 2008-05-20 | 8,100 | 8.30 | 8.30 | 8.23 | 8.28 | 00:00:00 | | 2008-05-21 | 38,600 | 8.28 | 8.39 | 8.28 | 8.38 | 00:00:00 | | 2008-05-22 | 1,000 | 8.30 | 8.40 | 8.30 | 8.40 | 00:00:00 | | 2008-05-23 | 3,000 | 8.28 | 8.40 | 8.27 | 8.40 | 00:00:00 | | 2008-05-26 | 1,400 | 8.44 | 8.44 | 8.30 | 8.40 | 00:00:00 | | 2008-05-27 | 5,300 | 8.40 | 8.40 | 8.25 | 8.29 | 00:00:00 | | 2008-05-28 | 900 | 8.29 | 8.35 | 8.29 | 8.35 | 00:00:00 | | 2008-05-29 | 600 | 8.35 | 8.35 | 8.30 | 8.30 | 00:00:00 | | 2008-05-30 | 300 | 8.29 | 8.29 | 8.29 | 8.29 | 00:00:00 | | 2008-06-02 | 0 | 8.21 | 8.27 | 8.21 | 8.21 | 00:00:00 | | 2008-06-03 | 1,100 | 8.21 | 8.26 | 8.20 | 8.26 | 00:00:00 | | 2008-06-04 | 1,000 | 8.20 | 8.20 | 8.16 | 8.16 | 00:00:00 | | 2008-06-05 | 3,200 | 8.20 | 8.30 | 8.20 | 8.30 | 00:00:00 | | 2008-06-06 | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2008-06-10 | 14,200 | 8.16 | 8.23 | 8.10 | 8.23 | 00:00:00 | | 2008-06-11 | 7,800 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2008-06-12 | 200 | 8.20 | 8.30 | 8.20 | 8.30 | 00:00:00 | | 2008-06-13 | 500 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2008-06-16 | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 00:00:00 | | 2008-06-17 | 200 | 8.18 | 8.18 | 8.18 | 8.18 | 00:00:00 | | 2008-06-18 | 1,100 | 8.17 | 8.17 | 8.17 | 8.17 | 00:00:00 | | 2008-06-19 | 8,500 | 8.13 | 8.23 | 8.10 | 8.23 | 00:00:00 | | 2008-06-20 | 2,300 | 8.23 | 8.23 | 8.23 | 8.23 | 00:00:00 | | 2008-06-23 | 500 | 8.23 | 8.23 | 8.23 | 8.23 | 00:00:00 | | 2008-06-24 | 3,100 | 8.14 | 8.14 | 8.12 | 8.12 | 00:00:00 | | 2008-06-25 | 19,900 | 8.12 | 8.12 | 8.00 | 8.07 | 00:00:00 | | 2008-06-26 | 9,000 | 8.15 | 8.15 | 8.07 | 8.07 | 00:00:00 | | 2008-06-27 | 200 | 8.03 | 8.10 | 8.03 | 8.10 | 00:00:00 | | 2008-06-30 | 900 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2008-07-01 | 89,700 | 8.05 | 8.05 | 7.95 | 8.00 | 00:00:00 | | 2008-07-02 | 14,300 | 8.00 | 8.00 | 7.80 | 7.90 | 00:00:00 | | 2008-07-03 | 25,500 | 7.90 | 7.90 | 7.80 | 7.80 | 00:00:00 | | 2008-07-04 | 54,200 | 7.70 | 7.75 | 7.60 | 7.66 | 00:00:00 | | 2008-07-07 | 600 | 7.66 | 7.80 | 7.66 | 7.80 | 00:00:00 | | 2008-07-08 | 0 | 7.67 | 7.80 | 7.67 | 7.67 | 00:00:00 | | 2008-07-09 | 2,300 | 7.79 | 7.79 | 7.68 | 7.68 | 00:00:00 | | 2008-07-10 | 36,600 | 7.67 | 7.67 | 7.65 | 7.65 | 00:00:00 | | 2008-07-11 | 500 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | | 2008-07-14 | 15,800 | 7.60 | 8.00 | 7.60 | 7.66 | 00:00:00 | | 2008-07-15 | 0 | 7.58 | 7.66 | 7.58 | 7.58 | 00:00:00 | | 2008-07-16 | 10,300 | 7.60 | 7.79 | 7.60 | 7.79 | 00:00:00 | | 2008-07-17 | 0 | 7.73 | 7.78 | 7.73 | 7.73 | 00:00:00 | | 2008-07-18 | 10,900 | 7.75 | 7.78 | 7.70 | 7.70 | 00:00:00 | | 2008-07-21 | 1,300 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | | 2008-07-22 | 0 | 7.60 | 7.75 | 7.60 | 7.60 | 00:00:00 | | 2008-07-23 | 400 | 7.56 | 7.56 | 7.55 | 7.56 | 00:00:00 | | 2008-07-24 | 4,600 | 7.55 | 7.55 | 7.54 | 7.54 | 00:00:00 | | 2008-07-25 | 0 | 7.50 | 7.54 | 7.50 | 7.50 | 00:00:00 | | 2008-07-28 | 500 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2008-07-29 | 1,000 | 7.46 | 7.46 | 7.45 | 7.45 | 00:00:00 | | 2008-07-30 | 0 | 7.37 | 7.51 | 7.37 | 7.37 | 00:00:00 | | 2008-07-31 | 1,300 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | | 2008-08-01 | 1,000 | 7.45 | 7.55 | 7.45 | 7.55 | 00:00:00 | | 2008-08-04 | 300 | 7.45 | 7.45 | 7.45 | 7.45 | 00:00:00 | | 2008-08-05 | 700 | 7.45 | 7.50 | 7.45 | 7.50 | 00:00:00 | | 2008-08-06 | 0 | 7.39 | 7.54 | 7.39 | 7.39 | 00:00:00 | | 2008-08-07 | 1,800 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2008-08-08 | 2,000 | 7.49 | 7.54 | 7.49 | 7.50 | 00:00:00 | | 2008-08-11 | 500 | 7.31 | 7.31 | 7.30 | 7.30 | 00:00:00 | | 2008-08-12 | 5,200 | 7.53 | 7.55 | 7.53 | 7.55 | 00:00:00 | | 2008-08-13 | 200 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2008-08-14 | 0 | 7.56 | 7.74 | 7.56 | 7.56 | 00:00:00 | | 2008-08-15 | 0 | 7.56 | 7.80 | 7.56 | 7.56 | 00:00:00 | | 2008-08-18 | 1,600 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2008-08-19 | 2,500 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2008-08-20 | 300 | 7.61 | 7.61 | 7.60 | 7.60 | 00:00:00 | | 2008-08-21 | 8,200 | 7.50 | 7.55 | 7.50 | 7.55 | 00:00:00 | | 2008-08-22 | 0 | 7.50 | 7.60 | 7.50 | 7.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
