|
 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 | | 2003-01-02 | 3,500 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2003-01-03 | 4,800 | 1.15 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2003-01-06 | 2,100 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2003-01-07 | 58,900 | 1.15 | 1.15 | 0.98 | 1.12 | 00:00:00 | | 2003-01-08 | 14,200 | 1.11 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2003-01-09 | 200 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2003-01-10 | 12,400 | 1.11 | 1.11 | 1.03 | 1.07 | 00:00:00 | | 2003-01-13 | 10,400 | 1.08 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2003-01-14 | 42,900 | 1.05 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2003-01-15 | 20,200 | 1.14 | 1.14 | 1.07 | 1.07 | 00:00:00 | | 2003-01-16 | 2,400 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2003-01-17 | 12,200 | 1.07 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2003-01-20 | 6,300 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2003-01-21 | 5,700 | 1.07 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2003-01-22 | 5,400 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2003-01-23 | 1,900 | 1.04 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2003-01-24 | 3,800 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2003-01-27 | 7,100 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2003-01-28 | 5,100 | 1.03 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2003-01-29 | 1,900 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2003-01-30 | 19,900 | 0.99 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2003-01-31 | 1,000 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2003-02-03 | 100 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2003-02-04 | 8,100 | 0.98 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2003-02-05 | 3,700 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2003-02-06 | 2,000 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2003-02-07 | 3,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2003-02-10 | 600 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2003-02-11 | 4,800 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2003-02-12 | 1,900 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2003-02-13 | 4,500 | 0.95 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2003-02-14 | 200 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2003-02-17 | 6,200 | 0.92 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2003-02-18 | 5,700 | 0.95 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2003-02-19 | 10,200 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2003-02-20 | 12,500 | 0.94 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2003-02-21 | 1,400 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2003-02-24 | 1,600 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2003-02-25 | 7,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2003-02-26 | 2,100 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2003-02-27 | 3,700 | 0.84 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2003-02-28 | 2,400 | 0.85 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2003-03-03 | 600 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2003-03-04 | 100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2003-03-05 | 1,800 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2003-03-06 | 2,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2003-03-07 | 4,500 | 0.78 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2003-03-10 | 5,500 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2003-03-11 | 600 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-03-12 | 500 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-03-13 | 2,200 | 0.73 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2003-03-14 | 24,000 | 0.74 | 0.83 | 0.72 | 0.80 | 00:00:00 | | 2003-03-17 | 8,600 | 0.79 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2003-03-18 | 18,200 | 0.75 | 0.84 | 0.75 | 0.83 | 00:00:00 | | 2003-03-19 | 2,700 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2003-03-20 | 30,600 | 0.81 | 0.89 | 0.81 | 0.86 | 00:00:00 | | 2003-03-21 | 21,700 | 0.83 | 0.92 | 0.83 | 0.91 | 00:00:00 | | 2003-03-24 | 6,300 | 0.86 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2003-03-25 | 19,200 | 0.85 | 0.91 | 0.85 | 0.91 | 00:00:00 | | 2003-03-26 | 16,900 | 0.91 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2003-03-27 | 2,400 | 0.93 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2003-03-28 | 4,300 | 0.90 | 0.92 | 0.88 | 0.91 | 00:00:00 | | 2003-03-31 | 800 | 0.90 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2003-04-01 | 23,300 | 0.90 | 0.97 | 0.90 | 0.93 | 00:00:00 | | 2003-04-02 | 18,300 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2003-04-03 | 8,500 | 0.93 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2003-04-04 | 3,600 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2003-04-07 | 9,600 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2003-04-08 | 14,400 | 0.93 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2003-04-09 | 42,800 | 0.90 | 0.95 | 0.89 | 0.93 | 00:00:00 | | 2003-04-10 | 600 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2003-04-11 | 1,000 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2003-04-14 | 3,500 | 0.90 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2003-04-15 | 3,600 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2003-04-16 | 1,100 | 0.94 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2003-04-17 | 1,200 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2003-04-22 | 11,700 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2003-04-23 | 3,000 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2003-04-24 | 3,100 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2003-04-25 | 1,000 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2003-04-28 | 4,700 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2003-04-29 | 5,700 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2003-04-30 | 500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2003-05-02 | 2,900 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2003-05-05 | 5,300 | 0.91 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2003-05-06 | 3,600 | 0.92 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2003-05-07 | 5,900 | 0.94 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2003-05-08 | 9,400 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2003-05-13 | 11,200 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2003-05-14 | 1,200 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2003-05-15 | 3,600 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2003-05-16 | 3,400 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2003-05-19 | 10,300 | 0.90 | 0.92 | 0.86 | 0.86 | 00:00:00 | | 2003-05-20 | 3,600 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2003-05-21 | 1,000 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2003-05-22 | 1,600 | 0.86 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2003-05-23 | 4,300 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2003-05-26 | 2,500 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2003-05-27 | 800 | 0.84 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2003-05-28 | 5,000 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2003-05-29 | 3,800 | 0.88 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2003-05-30 | 600 | 0.89 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2003-06-02 | 900 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2003-06-03 | 3,100 | 0.89 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2003-06-04 | 13,800 | 0.87 | 0.93 | 0.87 | 0.89 | 00:00:00 | | 2003-06-05 | 8,700 | 0.90 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2003-06-06 | 7,700 | 0.92 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2003-06-09 | 1,800 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2003-06-10 | 2,100 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2003-06-11 | 1,300 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2003-06-12 | 1,800 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2003-06-13 | 600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-06-16 | 1,800 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2003-06-17 | 14,100 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2003-06-18 | 61,800 | 0.93 | 1.00 | 0.93 | 0.96 | 00:00:00 | | 2003-06-19 | 3,300 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2003-06-20 | 36,800 | 0.97 | 1.01 | 0.95 | 1.00 | 00:00:00 | | 2003-06-23 | 12,400 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2003-06-24 | 65,700 | 0.99 | 1.10 | 0.99 | 1.08 | 00:00:00 | | 2003-06-25 | 45,800 | 1.07 | 1.08 | 1.02 | 1.05 | 00:00:00 | | 2003-06-26 | 23,200 | 1.05 | 1.06 | 1.02 | 1.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
