|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-19 | 36,900 | 4.08 | 4.08 | 3.94 | 3.94 | 00:00:00 | | 2001-01-22 | 33,600 | 3.95 | 3.95 | 3.65 | 3.84 | 00:00:00 | | 2001-01-23 | 14,500 | 3.79 | 3.79 | 3.64 | 3.76 | 00:00:00 | | 2001-01-24 | 0 | 3.87 | 3.94 | 3.85 | 3.85 | 00:00:00 | | 2001-01-25 | 14,900 | 3.81 | 3.90 | 3.78 | 3.78 | 00:00:00 | | 2001-01-26 | 0 | 3.70 | 3.79 | 3.66 | 3.68 | 00:00:00 | | 2001-01-29 | 7,800 | 3.70 | 3.80 | 3.69 | 3.78 | 00:00:00 | | 2001-01-30 | 16,800 | 3.76 | 3.88 | 3.75 | 3.80 | 00:00:00 | | 2001-01-31 | 12,000 | 3.85 | 3.85 | 3.76 | 3.81 | 00:00:00 | | 2001-02-01 | 12,600 | 3.77 | 3.78 | 3.70 | 3.74 | 00:00:00 | | 2001-02-02 | 10,600 | 3.74 | 3.79 | 3.70 | 3.72 | 00:00:00 | | 2001-02-05 | 12,800 | 3.69 | 3.69 | 3.60 | 3.60 | 00:00:00 | | 2001-02-06 | 8,900 | 3.65 | 3.65 | 3.60 | 3.64 | 00:00:00 | | 2001-02-07 | 5,700 | 3.61 | 3.62 | 3.55 | 3.55 | 00:00:00 | | 2001-02-08 | 7,600 | 3.60 | 3.60 | 3.50 | 3.53 | 00:00:00 | | 2001-02-09 | 15,100 | 3.50 | 3.50 | 3.33 | 3.33 | 00:00:00 | | 2001-02-12 | 20,000 | 3.47 | 3.58 | 3.40 | 3.53 | 00:00:00 | | 2001-02-13 | 8,400 | 3.55 | 3.55 | 3.43 | 3.51 | 00:00:00 | | 2001-02-14 | 16,500 | 3.45 | 3.47 | 3.41 | 3.44 | 00:00:00 | | 2001-02-15 | 6,900 | 3.49 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2001-02-16 | 8,600 | 3.49 | 3.50 | 3.37 | 3.42 | 00:00:00 | | 2001-02-19 | 1,200 | 3.37 | 3.39 | 3.37 | 3.39 | 00:00:00 | | 2001-02-20 | 5,000 | 3.45 | 3.47 | 3.38 | 3.40 | 00:00:00 | | 2001-02-21 | 24,900 | 3.32 | 3.34 | 3.20 | 3.29 | 00:00:00 | | 2001-02-22 | 14,400 | 3.30 | 3.30 | 3.13 | 3.17 | 00:00:00 | | 2001-02-23 | 19,700 | 3.15 | 3.20 | 3.07 | 3.10 | 00:00:00 | | 2001-02-26 | 10,400 | 3.21 | 3.32 | 3.20 | 3.25 | 00:00:00 | | 2001-02-28 | 14,300 | 3.19 | 3.23 | 3.12 | 3.19 | 00:00:00 | | 2001-03-01 | 16,500 | 3.13 | 3.13 | 3.10 | 3.11 | 00:00:00 | | 2001-03-02 | 18,300 | 3.13 | 3.19 | 3.10 | 3.17 | 00:00:00 | | 2001-03-05 | 16,700 | 3.23 | 3.23 | 3.13 | 3.17 | 00:00:00 | | 2001-03-06 | 31,000 | 3.29 | 3.30 | 3.22 | 3.30 | 00:00:00 | | 2001-03-07 | 23,100 | 3.30 | 3.38 | 3.26 | 3.33 | 00:00:00 | | 2001-03-08 | 30,400 | 3.36 | 3.44 | 3.35 | 3.35 | 00:00:00 | | 2001-03-09 | 16,000 | 3.35 | 3.35 | 3.14 | 3.24 | 00:00:00 | | 2001-03-12 | 6,100 | 3.17 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2001-03-13 | 11,500 | 3.10 | 3.23 | 3.10 | 3.18 | 00:00:00 | | 2001-03-14 | 0 | 3.22 | 3.25 | 3.14 | 3.20 | 00:00:00 | | 2001-03-15 | 8,800 | 3.23 | 3.24 | 3.16 | 3.21 | 00:00:00 | | 2001-03-16 | 7,800 | 3.20 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2001-03-19 | 8,300 | 3.16 | 3.16 | 3.02 | 3.07 | 00:00:00 | | 2001-03-20 | 5,000 | 3.15 | 3.23 | 3.15 | 3.16 | 00:00:00 | | 2001-03-21 | 22,800 | 3.10 | 3.10 | 2.93 | 2.97 | 00:00:00 | | 2001-03-22 | 15,100 | 2.92 | 2.98 | 2.86 | 2.88 | 00:00:00 | | 2001-03-23 | 37,100 | 2.96 | 3.17 | 2.96 | 3.01 | 00:00:00 | | 2001-03-26 | 28,600 | 3.14 | 3.15 | 3.06 | 3.10 | 00:00:00 | | 2001-03-27 | 15,900 | 3.05 | 3.08 | 3.00 | 3.05 | 00:00:00 | | 2001-03-28 | 12,300 | 3.05 | 3.05 | 2.92 | 2.92 | 00:00:00 | | 2001-03-29 | 6,900 | 2.90 | 2.99 | 2.86 | 2.99 | 00:00:00 | | 2001-03-30 | 7,500 | 3.00 | 3.05 | 2.93 | 2.95 | 00:00:00 | | 2001-04-02 | 4,600 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2001-04-03 | 12,700 | 2.85 | 2.85 | 2.61 | 2.61 | 00:00:00 | | 2001-04-04 | 51,500 | 2.57 | 2.57 | 2.22 | 2.50 | 00:00:00 | | 2001-04-05 | 29,300 | 2.59 | 2.75 | 2.56 | 2.64 | 00:00:00 | | 2001-04-06 | 10,500 | 2.67 | 2.69 | 2.56 | 2.59 | 00:00:00 | | 2001-04-09 | 4,600 | 2.55 | 2.69 | 2.55 | 2.69 | 00:00:00 | | 2001-04-10 | 8,900 | 2.74 | 2.75 | 2.70 | 2.72 | 00:00:00 | | 2001-04-11 | 6,000 | 2.75 | 2.85 | 2.73 | 2.79 | 00:00:00 | | 2001-04-12 | 2,800 | 2.71 | 2.82 | 2.71 | 2.75 | 00:00:00 | | 2001-04-17 | 7,000 | 2.70 | 2.78 | 2.68 | 2.73 | 00:00:00 | | 2001-04-18 | 20,200 | 2.75 | 2.80 | 2.65 | 2.79 | 00:00:00 | | 2001-04-19 | 15,700 | 2.84 | 2.84 | 2.72 | 2.74 | 00:00:00 | | 2001-04-20 | 300 | 2.71 | 2.77 | 2.71 | 2.71 | 00:00:00 | | 2001-04-23 | 2,900 | 2.63 | 2.75 | 2.60 | 2.72 | 00:00:00 | | 2001-04-24 | 4,400 | 2.72 | 2.72 | 2.51 | 2.68 | 00:00:00 | | 2001-04-26 | 2,000 | 2.62 | 2.62 | 2.60 | 2.60 | 00:00:00 | | 2001-04-27 | 6,500 | 2.54 | 2.64 | 2.51 | 2.56 | 00:00:00 | | 2001-04-30 | 12,800 | 2.57 | 2.65 | 2.55 | 2.63 | 00:00:00 | | 2001-05-02 | 7,500 | 2.63 | 2.74 | 2.62 | 2.69 | 00:00:00 | | 2001-05-03 | 6,400 | 2.63 | 2.63 | 2.56 | 2.56 | 00:00:00 | | 2001-05-04 | 5,900 | 2.64 | 2.66 | 2.55 | 2.58 | 00:00:00 | | 2001-05-07 | 0 | 2.62 | 2.65 | 2.57 | 2.64 | 00:00:00 | | 2001-05-08 | 4,100 | 2.59 | 2.68 | 2.59 | 2.62 | 00:00:00 | | 2001-05-09 | 3,400 | 2.58 | 2.58 | 2.57 | 2.57 | 00:00:00 | | 2001-05-10 | 8,100 | 2.61 | 2.62 | 2.55 | 2.58 | 00:00:00 | | 2001-05-11 | 5,200 | 2.58 | 2.60 | 2.55 | 2.59 | 00:00:00 | | 2001-05-14 | 5,300 | 2.54 | 2.58 | 2.52 | 2.53 | 00:00:00 | | 2001-05-15 | 3,200 | 2.53 | 2.58 | 2.52 | 2.56 | 00:00:00 | | 2001-05-16 | 6,900 | 2.54 | 2.54 | 2.45 | 2.49 | 00:00:00 | | 2001-05-17 | 25,700 | 2.51 | 2.54 | 2.50 | 2.51 | 00:00:00 | | 2001-05-18 | 10,700 | 2.53 | 2.53 | 2.47 | 2.48 | 00:00:00 | | 2001-05-21 | 3,000 | 2.45 | 2.45 | 2.36 | 2.41 | 00:00:00 | | 2001-05-22 | 9,700 | 2.40 | 2.40 | 2.30 | 2.35 | 00:00:00 | | 2001-05-23 | 16,100 | 2.36 | 2.36 | 2.08 | 2.14 | 00:00:00 | | 2001-05-24 | 76,300 | 1.95 | 2.12 | 1.95 | 2.02 | 00:00:00 | | 2001-05-25 | 26,500 | 2.04 | 2.17 | 1.98 | 2.11 | 00:00:00 | | 2001-05-28 | 24,000 | 2.14 | 2.31 | 2.11 | 2.14 | 00:00:00 | | 2001-05-29 | 5,000 | 2.15 | 2.25 | 2.11 | 2.15 | 00:00:00 | | 2001-05-30 | 3,800 | 2.14 | 2.19 | 2.10 | 2.18 | 00:00:00 | | 2001-05-31 | 19,700 | 2.12 | 2.29 | 2.12 | 2.17 | 00:00:00 | | 2001-06-01 | 8,000 | 2.17 | 2.18 | 2.16 | 2.16 | 00:00:00 | | 2001-06-04 | 6,500 | 2.12 | 2.19 | 2.12 | 2.13 | 00:00:00 | | 2001-06-05 | 9,300 | 2.13 | 2.13 | 2.10 | 2.11 | 00:00:00 | | 2001-06-06 | 1,800 | 2.10 | 2.14 | 2.09 | 2.12 | 00:00:00 | | 2001-06-07 | 4,600 | 2.04 | 2.09 | 2.04 | 2.06 | 00:00:00 | | 2001-06-08 | 2,400 | 2.08 | 2.08 | 2.03 | 2.07 | 00:00:00 | | 2001-06-11 | 4,400 | 2.07 | 2.14 | 2.02 | 2.03 | 00:00:00 | | 2001-06-12 | 11,400 | 2.03 | 2.03 | 1.97 | 2.00 | 00:00:00 | | 2001-06-13 | 0 | 2.00 | 2.09 | 2.00 | 2.05 | 00:00:00 | | 2001-06-15 | 1,500 | 2.04 | 2.04 | 2.01 | 2.02 | 00:00:00 | | 2001-06-18 | 8,100 | 1.94 | 2.00 | 1.94 | 1.97 | 00:00:00 | | 2001-06-19 | 8,400 | 1.97 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2001-06-20 | 14,400 | 1.96 | 1.96 | 1.82 | 1.92 | 00:00:00 | | 2001-06-21 | 1,000 | 1.85 | 1.94 | 1.85 | 1.92 | 00:00:00 | | 2001-06-22 | 3,100 | 1.90 | 1.92 | 1.87 | 1.88 | 00:00:00 | | 2001-06-25 | 1,100 | 1.90 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2001-06-26 | 1,900 | 1.85 | 1.88 | 1.83 | 1.85 | 00:00:00 | | 2001-06-27 | 5,600 | 1.84 | 1.84 | 1.75 | 1.84 | 00:00:00 | | 2001-06-28 | 6,400 | 1.79 | 1.88 | 1.73 | 1.84 | 00:00:00 | | 2001-06-29 | 2,100 | 1.85 | 1.85 | 1.81 | 1.81 | 00:00:00 | | 2001-07-02 | 1,300 | 1.80 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2001-07-03 | 6,900 | 1.78 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2001-07-04 | 21,100 | 1.77 | 1.80 | 1.63 | 1.70 | 00:00:00 | | 2001-07-05 | 19,600 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2001-07-06 | 9,300 | 1.60 | 1.60 | 1.51 | 1.53 | 00:00:00 | | 2001-07-09 | 30,700 | 1.50 | 1.50 | 1.33 | 1.45 | 00:00:00 | | 2001-07-10 | 9,400 | 1.45 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2001-07-11 | 21,700 | 1.37 | 1.40 | 1.33 | 1.37 | 00:00:00 | | 2001-07-12 | 44,000 | 1.38 | 1.57 | 1.38 | 1.52 | 00:00:00 | | 2001-07-13 | 0 | 1.55 | 1.75 | 1.55 | 1.71 | 00:00:00 | | 2001-07-16 | 21,700 | 1.80 | 1.82 | 1.75 | 1.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
