|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-03 | 100 | 7.46 | 7.70 | 7.46 | 7.70 | 00:00:00 | | 2009-08-04 | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 00:00:00 | | 2009-08-05 | 100 | 7.55 | 7.70 | 7.55 | 7.70 | 00:00:00 | | 2009-08-06 | 2,000 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2009-08-07 | 0 | 7.46 | 7.70 | 7.46 | 7.46 | 00:00:00 | | 2009-08-10 | 1,500 | 7.50 | 7.55 | 7.50 | 7.55 | 00:00:00 | | 2009-08-11 | 2,100 | 7.55 | 7.70 | 7.50 | 7.60 | 00:00:00 | | 2009-08-12 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2009-08-13 | 2,500 | 7.51 | 7.70 | 7.48 | 7.65 | 00:00:00 | | 2009-08-14 | 4,500 | 7.67 | 7.67 | 7.51 | 7.60 | 00:00:00 | | 2009-08-17 | 1,400 | 7.67 | 7.67 | 7.44 | 7.55 | 00:00:00 | | 2009-08-18 | 400 | 7.43 | 7.67 | 7.43 | 7.55 | 00:00:00 | | 2009-08-19 | 1,200 | 7.68 | 7.82 | 7.60 | 7.60 | 00:00:00 | | 2009-08-20 | 6,000 | 7.60 | 7.99 | 7.60 | 7.90 | 00:00:00 | | 2009-08-21 | 4,600 | 7.65 | 7.89 | 7.55 | 7.70 | 00:00:00 | | 2009-08-24 | 1,600 | 7.70 | 7.70 | 7.57 | 7.60 | 00:00:00 | | 2009-08-26 | 100 | 7.75 | 7.75 | 7.50 | 7.60 | 00:00:00 | | 2009-08-27 | 0 | 7.75 | 7.75 | 7.58 | 7.58 | 00:00:00 | | 2009-08-28 | 1,100 | 7.70 | 7.70 | 7.46 | 7.70 | 00:00:00 | | 2009-08-31 | 1,000 | 7.45 | 7.55 | 7.45 | 7.55 | 00:00:00 | | 2009-09-01 | 1,000 | 7.50 | 7.65 | 7.50 | 7.65 | 00:00:00 | | 2009-09-02 | 0 | 7.41 | 7.55 | 7.41 | 7.41 | 00:00:00 | | 2009-09-03 | 0 | 7.31 | 7.55 | 7.31 | 7.31 | 00:00:00 | | 2009-09-04 | 100 | 7.31 | 7.55 | 7.31 | 7.55 | 00:00:00 | | 2009-09-07 | 1,200 | 7.55 | 7.69 | 7.55 | 7.69 | 00:00:00 | | 2009-09-08 | 0 | 7.45 | 7.69 | 7.45 | 7.45 | 00:00:00 | | 2009-09-09 | 3,600 | 7.45 | 7.54 | 7.45 | 7.54 | 00:00:00 | | 2009-09-10 | 500 | 7.37 | 7.55 | 7.37 | 7.55 | 00:00:00 | | 2009-09-11 | 100 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2009-09-14 | 0 | 7.40 | 7.50 | 7.40 | 7.40 | 00:00:00 | | 2009-09-15 | 0 | 7.45 | 7.54 | 7.45 | 7.45 | 00:00:00 | | 2009-09-16 | 19,100 | 7.42 | 7.60 | 7.42 | 7.60 | 00:00:00 | | 2009-09-17 | 300 | 7.46 | 7.54 | 7.46 | 7.54 | 00:00:00 | | 2009-09-18 | 100 | 7.55 | 7.60 | 7.55 | 7.60 | 00:00:00 | | 2009-09-21 | 0 | 7.46 | 7.55 | 7.46 | 7.46 | 00:00:00 | | 2009-09-22 | 300 | 7.55 | 7.65 | 7.55 | 7.65 | 00:00:00 | | 2009-09-23 | 0 | 7.45 | 7.63 | 7.45 | 7.45 | 00:00:00 | | 2009-09-24 | 200 | 7.45 | 7.64 | 7.45 | 7.64 | 00:00:00 | | 2009-09-25 | 4,000 | 7.45 | 7.59 | 7.42 | 7.45 | 00:00:00 | | 2009-09-28 | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 00:00:00 | | 2009-09-29 | 900 | 7.55 | 7.59 | 7.55 | 7.59 | 00:00:00 | | 2009-09-30 | 1,800 | 7.36 | 7.60 | 7.36 | 7.60 | 00:00:00 | | 2009-10-01 | 0 | 7.36 | 7.60 | 7.36 | 7.60 | 00:00:00 | | 2009-10-02 | 1,000 | 7.36 | 7.58 | 7.36 | 7.58 | 00:00:00 | | 2009-10-05 | 0 | 7.35 | 7.58 | 7.35 | 7.35 | 00:00:00 | | 2009-10-06 | 0 | 7.36 | 7.56 | 7.36 | 7.36 | 00:00:00 | | 2009-10-07 | 0 | 7.36 | 7.54 | 7.36 | 7.36 | 00:00:00 | | 2009-10-08 | 0 | 7.36 | 7.49 | 7.36 | 7.36 | 00:00:00 | | 2009-10-09 | 0 | 7.36 | 7.49 | 7.36 | 7.36 | 00:00:00 | | 2009-10-12 | 2,600 | 7.36 | 7.57 | 7.36 | 7.57 | 00:00:00 | | 2009-10-13 | 0 | 7.36 | 7.57 | 7.36 | 7.36 | 00:00:00 | | 2009-10-14 | 1,800 | 7.45 | 7.58 | 7.45 | 7.58 | 00:00:00 | | 2009-10-15 | 5,000 | 7.37 | 7.55 | 7.36 | 7.55 | 00:00:00 | | 2009-10-16 | 0 | 7.37 | 7.55 | 7.37 | 7.37 | 00:00:00 | | 2009-10-19 | 0 | 7.35 | 7.55 | 7.35 | 7.35 | 00:00:00 | | 2009-10-20 | 3,000 | 7.55 | 7.56 | 7.55 | 7.56 | 00:00:00 | | 2009-10-21 | 0 | 7.35 | 7.52 | 7.35 | 7.35 | 00:00:00 | | 2009-10-22 | 0 | 7.35 | 7.50 | 7.35 | 7.35 | 00:00:00 | | 2009-10-23 | 0 | 7.35 | 7.45 | 7.35 | 7.35 | 00:00:00 | | 2009-10-26 | 3,000 | 7.35 | 7.50 | 7.35 | 7.40 | 00:00:00 | | 2009-10-27 | 0 | 7.32 | 7.40 | 7.32 | 7.32 | 00:00:00 | | 2009-10-28 | 2,300 | 7.32 | 7.54 | 7.16 | 7.54 | 00:00:00 | | 2009-10-29 | 0 | 7.21 | 7.45 | 7.21 | 7.21 | 00:00:00 | | 2009-10-30 | 3,600 | 7.21 | 7.50 | 7.20 | 7.50 | 00:00:00 | | 2009-11-02 | 1,300 | 7.03 | 7.42 | 7.03 | 7.42 | 00:00:00 | | 2009-11-03 | 0 | 7.25 | 7.40 | 7.25 | 7.25 | 00:00:00 | | 2009-11-04 | 100 | 7.25 | 7.39 | 7.25 | 7.39 | 00:00:00 | | 2009-11-05 | 0 | 7.25 | 7.39 | 7.25 | 7.25 | 00:00:00 | | 2009-11-06 | 0 | 7.25 | 7.39 | 7.25 | 7.25 | 00:00:00 | | 2009-11-09 | 2,100 | 7.25 | 7.39 | 7.13 | 7.39 | 00:00:00 | | 2009-11-10 | 0 | 7.11 | 7.34 | 7.11 | 7.11 | 00:00:00 | | 2009-11-11 | 1,200 | 7.24 | 7.29 | 7.24 | 7.29 | 00:00:00 | | 2009-11-13 | 100 | 7.28 | 7.28 | 7.28 | 7.28 | 00:00:00 | | 2009-11-16 | 0 | 7.07 | 7.28 | 7.07 | 7.07 | 00:00:00 | | 2009-11-17 | 100 | 7.29 | 7.29 | 7.29 | 7.29 | 00:00:00 | | 2009-11-18 | 4,500 | 7.07 | 7.29 | 7.00 | 7.20 | 00:00:00 | | 2009-11-19 | 100 | 7.15 | 7.15 | 7.15 | 7.15 | 00:00:00 | | 2009-11-20 | 100 | 6.91 | 7.15 | 6.91 | 7.15 | 00:00:00 | | 2009-11-23 | 400 | 7.15 | 7.15 | 7.15 | 7.15 | 00:00:00 | | 2009-11-24 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | | 2009-11-25 | 0 | 6.96 | 7.20 | 6.96 | 6.96 | 00:00:00 | | 2009-11-26 | 200 | 7.20 | 7.20 | 7.00 | 7.20 | 00:00:00 | | 2009-11-27 | 0 | 6.96 | 7.10 | 6.96 | 6.96 | 00:00:00 | | 2009-11-30 | 5,100 | 6.96 | 7.12 | 6.95 | 7.12 | 00:00:00 | | 2009-12-01 | 1,200 | 7.00 | 7.12 | 7.00 | 7.12 | 00:00:00 | | 2009-12-02 | 1,400 | 6.97 | 7.12 | 6.97 | 7.12 | 00:00:00 | | 2009-12-04 | 1,000 | 7.15 | 7.15 | 7.15 | 7.15 | 00:00:00 | | 2009-12-07 | 700 | 7.15 | 7.20 | 7.15 | 7.20 | 00:00:00 | | 2009-12-09 | 0 | 7.10 | 7.18 | 7.10 | 7.10 | 00:00:00 | | 2009-12-11 | 0 | 6.95 | 7.18 | 6.95 | 7.18 | 00:00:00 | | 2009-12-14 | 0 | 6.95 | 7.18 | 6.95 | 7.18 | 00:00:00 | | 2009-12-15 | 2,100 | 6.95 | 7.05 | 6.95 | 7.05 | 00:00:00 | | 2009-12-16 | 200 | 7.10 | 7.10 | 6.85 | 7.10 | 00:00:00 | | 2009-12-17 | 7,200 | 7.10 | 7.39 | 7.10 | 7.39 | 00:00:00 | | 2009-12-18 | 0 | 7.20 | 7.38 | 7.20 | 7.20 | 00:00:00 | | 2009-12-21 | 8,900 | 7.20 | 7.38 | 7.15 | 7.29 | 00:00:00 | | 2009-12-22 | 2,700 | 7.15 | 7.36 | 7.15 | 7.25 | 00:00:00 | | 2009-12-23 | 3,000 | 7.15 | 7.35 | 7.15 | 7.35 | 00:00:00 | | 2009-12-25 | 0 | 7.11 | 7.29 | 7.11 | 7.11 | 00:00:00 | | 2009-12-28 | 0 | 7.11 | 7.30 | 7.11 | 7.11 | 00:00:00 | | 2009-12-29 | 300 | 7.11 | 7.29 | 7.11 | 7.29 | 00:00:00 | | 2009-12-30 | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 00:00:00 | | 2009-12-31 | 21,000 | 7.11 | 7.34 | 7.10 | 7.34 | 00:00:00 | | 2010-01-04 | 1,000 | 7.48 | 7.49 | 7.48 | 7.49 | 00:00:00 | | 2010-01-05 | 100 | 7.26 | 7.26 | 7.26 | 7.26 | 00:00:00 | | 2010-01-06 | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 00:00:00 | | 2010-01-07 | 9,300 | 7.25 | 7.47 | 7.25 | 7.29 | 00:00:00 | | 2010-01-08 | 6,500 | 7.14 | 7.30 | 7.13 | 7.29 | 00:00:00 | | 2010-01-11 | 0 | 7.11 | 7.29 | 7.11 | 7.11 | 00:00:00 | | 2010-01-12 | 0 | 7.11 | 7.30 | 7.11 | 7.11 | 00:00:00 | | 2010-01-13 | 14,600 | 7.35 | 7.46 | 7.11 | 7.25 | 00:00:00 | | 2010-01-14 | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 00:00:00 | | 2010-01-15 | 0 | 7.23 | 7.45 | 7.23 | 7.23 | 00:00:00 | | 2010-01-18 | 0 | 7.23 | 7.45 | 7.23 | 7.23 | 00:00:00 | | 2010-01-19 | 2,500 | 7.23 | 7.45 | 7.23 | 7.45 | 00:00:00 | | 2010-01-20 | 4,800 | 7.23 | 7.45 | 7.23 | 7.44 | 00:00:00 | | 2010-01-21 | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 00:00:00 | | 2010-01-22 | 17,900 | 7.23 | 7.46 | 7.10 | 7.39 | 00:00:00 | | 2010-01-25 | 7,000 | 7.35 | 7.47 | 7.30 | 7.40 | 00:00:00 | | 2010-01-26 | 5,200 | 7.20 | 7.44 | 7.20 | 7.43 | 00:00:00 | | 2010-01-27 | 4,100 | 7.16 | 7.40 | 7.16 | 7.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
