|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-11 | 1,500 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | 2003-12-15 | 8,300 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | 2003-12-16 | 5,200 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | 2003-12-17 | 56,700 | 1.27 | 1.33 | 1.27 | 1.29 | 00:00:00 | 2003-12-18 | 2,900 | 1.30 | 1.31 | 1.29 | 1.31 | 00:00:00 | 2003-12-19 | 132,800 | 1.31 | 1.35 | 1.30 | 1.34 | 00:00:00 | 2003-12-22 | 58,000 | 1.35 | 1.39 | 1.35 | 1.36 | 00:00:00 | 2003-12-23 | 20,000 | 1.36 | 1.36 | 1.32 | 1.34 | 00:00:00 | 2003-12-24 | 2,500 | 1.34 | 1.36 | 1.34 | 1.36 | 00:00:00 | 2003-12-29 | 4,700 | 1.36 | 1.36 | 1.33 | 1.36 | 00:00:00 | 2003-12-30 | 3,200 | 1.34 | 1.36 | 1.34 | 1.36 | 00:00:00 | 2003-12-31 | 2,000 | 1.36 | 1.36 | 1.34 | 1.36 | 00:00:00 | 2004-01-02 | 12,900 | 1.35 | 1.39 | 1.34 | 1.37 | 00:00:00 | 2004-01-05 | 13,000 | 1.39 | 1.39 | 1.36 | 1.37 | 00:00:00 | 2004-01-06 | 33,800 | 1.37 | 1.39 | 1.34 | 1.34 | 00:00:00 | 2004-01-07 | 32,900 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | 2004-01-08 | 149,100 | 1.39 | 1.40 | 1.36 | 1.40 | 00:00:00 | 2004-01-09 | 98,800 | 1.39 | 1.42 | 1.38 | 1.41 | 00:00:00 | 2004-01-12 | 35,400 | 1.41 | 1.43 | 1.38 | 1.39 | 00:00:00 | 2004-01-13 | 11,700 | 1.43 | 1.44 | 1.41 | 1.41 | 00:00:00 | 2004-01-14 | 76,600 | 1.43 | 1.48 | 1.42 | 1.46 | 00:00:00 | 2004-01-15 | 275,600 | 1.46 | 1.58 | 1.46 | 1.54 | 00:00:00 | 2004-01-16 | 176,000 | 1.56 | 1.61 | 1.56 | 1.59 | 00:00:00 | 2004-01-19 | 88,500 | 1.60 | 1.66 | 1.60 | 1.64 | 00:00:00 | 2004-01-20 | 173,500 | 1.65 | 1.68 | 1.56 | 1.57 | 00:00:00 | 2004-01-21 | 64,300 | 1.59 | 1.60 | 1.56 | 1.58 | 00:00:00 | 2004-01-22 | 12,300 | 1.59 | 1.60 | 1.56 | 1.58 | 00:00:00 | 2004-01-23 | 117,600 | 1.56 | 1.62 | 1.55 | 1.61 | 00:00:00 | 2004-01-26 | 19,800 | 1.60 | 1.62 | 1.59 | 1.60 | 00:00:00 | 2004-01-27 | 72,000 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | 2004-01-28 | 67,900 | 1.61 | 1.63 | 1.59 | 1.63 | 00:00:00 | 2004-01-29 | 21,400 | 1.61 | 1.63 | 1.60 | 1.61 | 00:00:00 | 2004-01-30 | 56,800 | 1.62 | 1.66 | 1.62 | 1.65 | 00:00:00 | 2004-02-02 | 7,500 | 1.65 | 1.65 | 1.62 | 1.65 | 00:00:00 | 2004-02-03 | 9,600 | 1.65 | 1.67 | 1.63 | 1.65 | 00:00:00 | 2004-02-04 | 5,700 | 1.64 | 1.64 | 1.63 | 1.64 | 00:00:00 | 2004-02-05 | 4,000 | 1.64 | 1.64 | 1.61 | 1.64 | 00:00:00 | 2004-02-06 | 21,800 | 1.64 | 1.64 | 1.62 | 1.63 | 00:00:00 | 2004-02-09 | 56,800 | 1.62 | 1.66 | 1.61 | 1.65 | 00:00:00 | 2004-02-10 | 12,600 | 1.65 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2004-02-11 | 72,800 | 1.65 | 1.70 | 1.63 | 1.68 | 00:00:00 | 2004-02-12 | 62,700 | 1.70 | 1.74 | 1.70 | 1.72 | 00:00:00 | 2004-02-13 | 44,900 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | 2004-02-16 | 108,600 | 1.75 | 1.81 | 1.73 | 1.80 | 00:00:00 | 2004-02-17 | 82,800 | 1.83 | 1.90 | 1.81 | 1.90 | 00:00:00 | 2004-02-18 | 384,500 | 1.96 | 2.40 | 1.95 | 2.25 | 00:00:00 | 2004-02-19 | 161,300 | 2.28 | 2.39 | 2.28 | 2.35 | 00:00:00 | 2004-02-20 | 126,100 | 2.34 | 2.34 | 2.24 | 2.28 | 00:00:00 | 2004-02-23 | 156,700 | 2.28 | 2.28 | 2.11 | 2.21 | 00:00:00 | 2004-02-24 | 29,900 | 2.21 | 2.23 | 2.21 | 2.21 | 00:00:00 | 2004-02-25 | 149,800 | 2.22 | 2.28 | 2.21 | 2.26 | 00:00:00 | 2004-02-26 | 392,500 | 2.29 | 2.50 | 2.29 | 2.36 | 00:00:00 | 2004-02-27 | 141,100 | 2.34 | 2.45 | 2.33 | 2.35 | 00:00:00 | 2004-03-01 | 61,200 | 2.37 | 2.43 | 2.37 | 2.38 | 00:00:00 | 2004-03-02 | 97,100 | 2.40 | 2.40 | 2.35 | 2.38 | 00:00:00 | 2004-03-03 | 15,900 | 2.37 | 2.40 | 2.37 | 2.39 | 00:00:00 | 2004-03-04 | 87,600 | 2.38 | 2.43 | 2.37 | 2.42 | 00:00:00 | 2004-03-05 | 130,900 | 2.43 | 2.50 | 2.42 | 2.42 | 00:00:00 | 2004-03-08 | 190,200 | 2.42 | 2.59 | 2.42 | 2.59 | 00:00:00 | 2004-03-09 | 205,700 | 2.59 | 2.63 | 2.54 | 2.56 | 00:00:00 | 2004-03-10 | 116,800 | 2.57 | 2.60 | 2.48 | 2.54 | 00:00:00 | 2004-03-11 | 221,000 | 2.49 | 2.49 | 2.21 | 2.22 | 00:00:00 | 2004-03-12 | 289,300 | 2.18 | 2.34 | 1.97 | 2.33 | 00:00:00 | 2004-03-15 | 60,700 | 2.39 | 2.40 | 2.28 | 2.33 | 00:00:00 | 2004-03-16 | 78,400 | 2.30 | 2.33 | 2.27 | 2.29 | 00:00:00 | 2004-03-17 | 82,600 | 2.31 | 2.37 | 2.30 | 2.35 | 00:00:00 | 2004-03-18 | 201,800 | 2.22 | 2.28 | 2.17 | 2.26 | 00:00:00 | 2004-03-19 | 74,100 | 2.27 | 2.30 | 2.24 | 2.28 | 00:00:00 | 2004-03-22 | 62,200 | 2.27 | 2.27 | 2.18 | 2.24 | 00:00:00 | 2004-03-23 | 83,700 | 2.24 | 2.24 | 2.18 | 2.20 | 00:00:00 | 2004-03-24 | 31,600 | 2.21 | 2.24 | 2.15 | 2.19 | 00:00:00 | 2004-03-25 | 42,400 | 2.18 | 2.24 | 2.18 | 2.24 | 00:00:00 | 2004-03-26 | 27,100 | 2.24 | 2.25 | 2.22 | 2.24 | 00:00:00 | 2004-03-29 | 10,600 | 2.24 | 2.25 | 2.21 | 2.24 | 00:00:00 | 2004-03-30 | 13,100 | 2.22 | 2.29 | 2.20 | 2.23 | 00:00:00 | 2004-03-31 | 3,300 | 2.25 | 2.25 | 2.21 | 2.23 | 00:00:00 | 2004-04-01 | 24,700 | 2.27 | 2.28 | 2.23 | 2.26 | 00:00:00 | 2004-04-02 | 5,500 | 2.23 | 2.26 | 2.23 | 2.25 | 00:00:00 | 2004-04-05 | 4,800 | 2.25 | 2.26 | 2.21 | 2.21 | 00:00:00 | 2004-04-06 | 7,200 | 2.21 | 2.21 | 2.18 | 2.18 | 00:00:00 | 2004-04-07 | 1,400 | 2.22 | 2.24 | 2.22 | 2.22 | 00:00:00 | 2004-04-08 | 500 | 2.19 | 2.21 | 2.19 | 2.21 | 00:00:00 | 2004-04-13 | 10,400 | 2.20 | 2.20 | 2.16 | 2.20 | 00:00:00 | 2004-04-14 | 5,300 | 2.17 | 2.20 | 2.16 | 2.20 | 00:00:00 | 2004-04-15 | 6,800 | 2.19 | 2.19 | 2.17 | 2.17 | 00:00:00 | 2004-04-16 | 11,100 | 2.16 | 2.16 | 2.12 | 2.12 | 00:00:00 | 2004-04-19 | 61,600 | 2.11 | 2.19 | 2.03 | 2.12 | 00:00:00 | 2004-04-20 | 48,300 | 2.11 | 2.16 | 2.11 | 2.16 | 00:00:00 | 2004-04-21 | 9,100 | 2.12 | 2.16 | 2.11 | 2.14 | 00:00:00 | 2004-04-22 | 4,800 | 2.16 | 2.16 | 2.10 | 2.14 | 00:00:00 | 2004-04-23 | 9,900 | 2.14 | 2.16 | 2.12 | 2.14 | 00:00:00 | 2004-04-26 | 1,100 | 2.10 | 2.13 | 2.10 | 2.12 | 00:00:00 | 2004-04-27 | 4,300 | 2.07 | 2.10 | 2.06 | 2.06 | 00:00:00 | 2004-04-28 | 5,200 | 2.10 | 2.14 | 2.07 | 2.13 | 00:00:00 | 2004-04-29 | 5,000 | 2.10 | 2.13 | 2.08 | 2.13 | 00:00:00 | 2004-04-30 | 17,500 | 2.13 | 2.15 | 2.12 | 2.15 | 00:00:00 | 2004-05-03 | 17,800 | 2.15 | 2.16 | 2.12 | 2.15 | 00:00:00 | 2004-05-04 | 73,900 | 2.15 | 2.20 | 2.13 | 2.20 | 00:00:00 | 2004-05-05 | 118,100 | 2.22 | 2.30 | 2.22 | 2.27 | 00:00:00 | 2004-05-06 | 95,300 | 2.25 | 2.29 | 2.20 | 2.20 | 00:00:00 | 2004-05-07 | 33,100 | 2.21 | 2.26 | 2.13 | 2.18 | 00:00:00 | 2004-05-10 | 19,300 | 2.16 | 2.17 | 2.10 | 2.12 | 00:00:00 | 2004-05-11 | 8,300 | 2.16 | 2.19 | 2.14 | 2.16 | 00:00:00 | 2004-05-12 | 36,700 | 2.17 | 2.23 | 2.14 | 2.16 | 00:00:00 | 2004-05-13 | 6,100 | 2.15 | 2.17 | 2.13 | 2.17 | 00:00:00 | 2004-05-14 | 7,200 | 2.13 | 2.13 | 2.12 | 2.12 | 00:00:00 | 2004-05-17 | 23,000 | 2.10 | 2.10 | 2.00 | 2.05 | 00:00:00 | 2004-05-18 | 14,400 | 2.04 | 2.13 | 2.04 | 2.09 | 00:00:00 | 2004-05-19 | 46,300 | 2.07 | 2.13 | 2.07 | 2.11 | 00:00:00 | 2004-05-20 | 8,900 | 2.12 | 2.14 | 2.07 | 2.13 | 00:00:00 | 2004-05-21 | 4,200 | 2.13 | 2.15 | 2.10 | 2.13 | 00:00:00 | 2004-05-24 | 100 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | 2004-05-25 | 200 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | 2004-05-26 | 16,900 | 2.12 | 2.15 | 2.08 | 2.11 | 00:00:00 | 2004-05-27 | 6,400 | 2.11 | 2.11 | 2.08 | 2.11 | 00:00:00 | 2004-05-28 | 11,500 | 2.13 | 2.13 | 2.06 | 2.11 | 00:00:00 | 2004-05-31 | 6,300 | 2.07 | 2.11 | 2.04 | 2.09 | 00:00:00 | 2004-06-01 | 100 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | 2004-06-02 | 19,000 | 2.09 | 2.14 | 2.09 | 2.14 | 00:00:00 | 2004-06-03 | 500 | 2.06 | 2.14 | 2.06 | 2.12 | 00:00:00 | 2004-06-04 | 8,900 | 2.10 | 2.14 | 2.10 | 2.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|