|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-24 | 0 | 6.35 | 6.40 | 6.21 | 6.25 | 00:00:00 | | 2000-07-25 | 5,100 | 6.30 | 6.31 | 6.22 | 6.26 | 00:00:00 | | 2000-07-26 | 5,700 | 6.28 | 6.32 | 6.18 | 6.18 | 00:00:00 | | 2000-07-27 | 0 | 6.21 | 6.21 | 6.11 | 6.18 | 00:00:00 | | 2000-07-28 | 9,300 | 6.18 | 6.18 | 6.04 | 6.05 | 00:00:00 | | 2000-07-31 | 4,300 | 6.04 | 6.08 | 5.91 | 5.98 | 00:00:00 | | 2000-08-01 | 8,300 | 5.94 | 5.98 | 5.59 | 5.67 | 00:00:00 | | 2000-08-02 | 23,200 | 5.56 | 5.64 | 5.41 | 5.45 | 00:00:00 | | 2000-08-03 | 9,300 | 5.45 | 5.45 | 5.26 | 5.32 | 00:00:00 | | 2000-08-04 | 8,800 | 5.13 | 5.23 | 5.13 | 5.22 | 00:00:00 | | 2000-08-07 | 20,100 | 5.20 | 5.20 | 4.90 | 5.16 | 00:00:00 | | 2000-08-08 | 5,000 | 5.10 | 5.13 | 4.95 | 4.97 | 00:00:00 | | 2000-08-09 | 16,900 | 4.97 | 5.28 | 4.97 | 5.15 | 00:00:00 | | 2000-08-10 | 9,700 | 5.26 | 5.28 | 5.15 | 5.27 | 00:00:00 | | 2000-08-11 | 8,900 | 5.28 | 5.61 | 5.23 | 5.41 | 00:00:00 | | 2000-08-14 | 5,400 | 5.31 | 5.40 | 5.30 | 5.37 | 00:00:00 | | 2000-08-16 | 8,400 | 5.37 | 5.49 | 5.24 | 5.41 | 00:00:00 | | 2000-08-17 | 2,200 | 5.34 | 5.39 | 5.22 | 5.37 | 00:00:00 | | 2000-08-18 | 2,500 | 5.24 | 5.37 | 5.13 | 5.37 | 00:00:00 | | 2000-08-21 | 0 | 5.20 | 5.35 | 5.20 | 5.33 | 00:00:00 | | 2000-08-22 | 2,000 | 5.25 | 5.30 | 5.21 | 5.30 | 00:00:00 | | 2000-08-23 | 4,600 | 5.21 | 5.24 | 5.03 | 5.15 | 00:00:00 | | 2000-08-24 | 3,900 | 5.05 | 5.20 | 5.03 | 5.20 | 00:00:00 | | 2000-08-25 | 1,600 | 5.20 | 5.20 | 5.07 | 5.19 | 00:00:00 | | 2000-08-28 | 10,600 | 5.13 | 5.28 | 5.05 | 5.16 | 00:00:00 | | 2000-08-29 | 4,300 | 5.16 | 5.20 | 5.05 | 5.10 | 00:00:00 | | 2000-08-30 | 1,900 | 5.07 | 5.22 | 5.07 | 5.11 | 00:00:00 | | 2000-08-31 | 9,100 | 5.19 | 5.19 | 4.97 | 5.13 | 00:00:00 | | 2000-09-01 | 19,600 | 5.14 | 5.64 | 5.13 | 5.50 | 00:00:00 | | 2000-09-04 | 50,500 | 5.58 | 6.26 | 5.58 | 6.26 | 00:00:00 | | 2000-09-05 | 56,000 | 6.25 | 6.68 | 6.00 | 6.42 | 00:00:00 | | 2000-09-06 | 37,300 | 6.40 | 6.72 | 6.40 | 6.52 | 00:00:00 | | 2000-09-07 | 53,200 | 6.66 | 6.68 | 6.00 | 6.32 | 00:00:00 | | 2000-09-08 | 41,700 | 6.45 | 6.67 | 6.08 | 6.40 | 00:00:00 | | 2000-09-11 | 48,500 | 6.40 | 7.00 | 6.40 | 6.75 | 00:00:00 | | 2000-09-12 | 26,400 | 6.75 | 6.90 | 6.70 | 6.81 | 00:00:00 | | 2000-09-13 | 32,200 | 6.90 | 6.92 | 6.50 | 6.53 | 00:00:00 | | 2000-09-14 | 35,600 | 6.55 | 6.60 | 6.25 | 6.35 | 00:00:00 | | 2000-09-15 | 17,200 | 6.40 | 6.53 | 6.26 | 6.26 | 00:00:00 | | 2000-09-18 | 6,500 | 6.38 | 6.38 | 6.06 | 6.24 | 00:00:00 | | 2000-09-19 | 17,500 | 6.24 | 6.24 | 5.81 | 5.91 | 00:00:00 | | 2000-09-20 | 34,000 | 5.97 | 5.97 | 5.70 | 5.91 | 00:00:00 | | 2000-09-21 | 35,600 | 5.75 | 5.80 | 5.45 | 5.55 | 00:00:00 | | 2000-09-22 | 26,400 | 5.52 | 5.70 | 5.11 | 5.65 | 00:00:00 | | 2000-09-25 | 21,000 | 5.68 | 5.78 | 5.61 | 5.64 | 00:00:00 | | 2000-09-26 | 23,100 | 5.62 | 5.62 | 5.38 | 5.49 | 00:00:00 | | 2000-09-28 | 7,300 | 5.40 | 5.41 | 5.30 | 5.30 | 00:00:00 | | 2000-09-29 | 18,400 | 5.32 | 5.35 | 5.13 | 5.13 | 00:00:00 | | 2000-10-02 | 12,000 | 5.18 | 5.18 | 5.05 | 5.06 | 00:00:00 | | 2000-10-03 | 6,600 | 5.05 | 5.06 | 5.02 | 5.05 | 00:00:00 | | 2000-10-04 | 7,600 | 5.05 | 5.08 | 5.01 | 5.07 | 00:00:00 | | 2000-10-06 | 8,700 | 5.09 | 5.09 | 5.00 | 5.00 | 00:00:00 | | 2000-10-09 | 14,500 | 5.00 | 5.00 | 4.51 | 4.69 | 00:00:00 | | 2000-10-10 | 10,300 | 4.84 | 4.99 | 4.75 | 4.84 | 00:00:00 | | 2000-10-11 | 6,100 | 4.79 | 4.79 | 4.62 | 4.77 | 00:00:00 | | 2000-10-12 | 6,200 | 4.80 | 4.98 | 4.80 | 4.80 | 00:00:00 | | 2000-10-13 | 9,200 | 4.80 | 4.93 | 4.80 | 4.86 | 00:00:00 | | 2000-10-16 | 16,200 | 4.99 | 5.07 | 4.91 | 4.97 | 00:00:00 | | 2000-10-17 | 23,200 | 5.03 | 5.04 | 4.80 | 4.98 | 00:00:00 | | 2000-10-18 | 3,100 | 4.94 | 4.94 | 4.65 | 4.84 | 00:00:00 | | 2000-10-19 | 18,400 | 4.93 | 5.08 | 4.82 | 5.08 | 00:00:00 | | 2000-10-20 | 7,400 | 5.00 | 5.00 | 4.89 | 4.89 | 00:00:00 | | 2000-10-23 | 3,200 | 4.91 | 4.91 | 4.65 | 4.65 | 00:00:00 | | 2000-10-24 | 3,000 | 4.62 | 4.90 | 4.61 | 4.75 | 00:00:00 | | 2000-10-25 | 6,200 | 4.76 | 4.76 | 4.60 | 4.72 | 00:00:00 | | 2000-10-26 | 5,600 | 4.70 | 4.74 | 4.50 | 4.50 | 00:00:00 | | 2000-10-27 | 2,800 | 4.60 | 4.70 | 4.55 | 4.67 | 00:00:00 | | 2000-10-30 | 37,100 | 4.56 | 5.10 | 4.56 | 4.85 | 00:00:00 | | 2000-10-31 | 0 | 4.81 | 4.95 | 4.81 | 4.94 | 00:00:00 | | 2000-11-02 | 11,900 | 4.94 | 5.00 | 4.85 | 4.85 | 00:00:00 | | 2000-11-03 | 3,700 | 4.85 | 4.89 | 4.76 | 4.79 | 00:00:00 | | 2000-11-06 | 7,000 | 4.80 | 4.81 | 4.67 | 4.79 | 00:00:00 | | 2000-11-07 | 5,300 | 4.72 | 4.82 | 4.72 | 4.82 | 00:00:00 | | 2000-11-08 | 400 | 4.82 | 4.82 | 4.82 | 4.82 | 00:00:00 | | 2000-11-09 | 2,200 | 4.85 | 4.90 | 4.73 | 4.83 | 00:00:00 | | 2000-11-10 | 4,000 | 4.76 | 4.80 | 4.70 | 4.70 | 00:00:00 | | 2000-11-13 | 11,000 | 4.63 | 4.63 | 4.35 | 4.59 | 00:00:00 | | 2000-11-14 | 3,200 | 4.58 | 4.75 | 4.58 | 4.69 | 00:00:00 | | 2000-11-15 | 5,200 | 4.83 | 4.83 | 4.69 | 4.75 | 00:00:00 | | 2000-11-16 | 4,300 | 4.86 | 4.86 | 4.65 | 4.78 | 00:00:00 | | 2000-11-17 | 13,800 | 4.63 | 4.75 | 4.50 | 4.68 | 00:00:00 | | 2000-11-20 | 1,800 | 4.56 | 4.70 | 4.55 | 4.68 | 00:00:00 | | 2000-11-21 | 2,000 | 4.60 | 4.75 | 4.55 | 4.73 | 00:00:00 | | 2000-11-22 | 6,400 | 4.58 | 4.87 | 4.58 | 4.85 | 00:00:00 | | 2000-11-23 | 26,300 | 4.84 | 5.00 | 4.70 | 4.99 | 00:00:00 | | 2000-11-24 | 4,700 | 4.88 | 4.90 | 4.83 | 4.84 | 00:00:00 | | 2000-11-27 | 9,100 | 4.81 | 4.94 | 4.75 | 4.76 | 00:00:00 | | 2000-11-28 | 2,300 | 4.71 | 4.71 | 4.60 | 4.60 | 00:00:00 | | 2000-11-29 | 3,100 | 4.85 | 4.91 | 4.70 | 4.78 | 00:00:00 | | 2000-11-30 | 3,000 | 4.60 | 4.73 | 4.55 | 4.61 | 00:00:00 | | 2000-12-04 | 7,600 | 4.52 | 4.68 | 4.48 | 4.64 | 00:00:00 | | 2000-12-05 | 100 | 4.57 | 4.65 | 4.57 | 4.60 | 00:00:00 | | 2000-12-06 | 4,200 | 4.60 | 4.77 | 4.57 | 4.57 | 00:00:00 | | 2000-12-07 | 700 | 4.61 | 4.62 | 4.61 | 4.62 | 00:00:00 | | 2000-12-11 | 2,200 | 4.62 | 4.75 | 4.62 | 4.64 | 00:00:00 | | 2000-12-12 | 3,800 | 4.60 | 4.64 | 4.53 | 4.64 | 00:00:00 | | 2000-12-13 | 6,800 | 4.41 | 4.70 | 4.41 | 4.56 | 00:00:00 | | 2000-12-14 | 11,600 | 4.49 | 4.49 | 4.15 | 4.39 | 00:00:00 | | 2000-12-15 | 28,000 | 4.17 | 4.29 | 3.91 | 4.10 | 00:00:00 | | 2000-12-18 | 22,400 | 4.11 | 4.16 | 4.05 | 4.11 | 00:00:00 | | 2000-12-19 | 14,100 | 4.07 | 4.10 | 3.90 | 3.90 | 00:00:00 | | 2000-12-20 | 17,800 | 3.95 | 3.95 | 3.60 | 3.65 | 00:00:00 | | 2000-12-21 | 18,500 | 3.44 | 3.64 | 3.44 | 3.64 | 00:00:00 | | 2000-12-22 | 17,200 | 3.53 | 3.69 | 3.50 | 3.61 | 00:00:00 | | 2000-12-27 | 2,100 | 3.51 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2000-12-28 | 14,600 | 3.50 | 3.55 | 3.31 | 3.31 | 00:00:00 | | 2000-12-29 | 10,700 | 3.30 | 3.30 | 3.10 | 3.25 | 00:00:00 | | 2001-01-02 | 10,600 | 3.25 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2001-01-03 | 13,700 | 3.08 | 3.08 | 2.88 | 2.90 | 00:00:00 | | 2001-01-04 | 34,200 | 3.05 | 3.15 | 3.05 | 3.05 | 00:00:00 | | 2001-01-05 | 4,300 | 3.05 | 3.08 | 3.01 | 3.01 | 00:00:00 | | 2001-01-08 | 7,600 | 3.00 | 3.01 | 2.94 | 2.94 | 00:00:00 | | 2001-01-09 | 100 | 2.96 | 2.96 | 2.80 | 2.85 | 00:00:00 | | 2001-01-10 | 0 | 2.90 | 2.93 | 2.85 | 2.87 | 00:00:00 | | 2001-01-11 | 7,400 | 2.89 | 2.95 | 2.89 | 2.89 | 00:00:00 | | 2001-01-12 | 111,400 | 2.94 | 3.30 | 2.94 | 3.14 | 00:00:00 | | 2001-01-15 | 207,400 | 3.20 | 3.95 | 3.18 | 3.83 | 00:00:00 | | 2001-01-16 | 308,800 | 4.20 | 4.45 | 3.73 | 3.73 | 00:00:00 | | 2001-01-17 | 143,800 | 4.10 | 4.15 | 3.92 | 4.04 | 00:00:00 | | 2001-01-18 | 61,800 | 4.10 | 4.10 | 3.93 | 4.01 | 00:00:00 | | 2001-01-19 | 36,900 | 4.08 | 4.08 | 3.94 | 3.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
