|
Radioshack Corpor - [Ticker: RSH] | | Last Trade | 52.60 | Last Trade Time | 2017-10-05 - 00:00:00 | Variation | --3.22 (+0.94%) | Open | 52.60 | High | 52.60 | Low | 52.60 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 55.82 | 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 | RSH quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 3,573,600 | 54.88 | 54.88 | 51.69 | 54.00 | 00:00:00 | 2000-01-04 | 2,614,400 | 53.00 | 55.00 | 52.06 | 53.94 | 00:00:00 | 2000-01-05 | 3,048,800 | 54.44 | 57.25 | 53.50 | 56.31 | 00:00:00 | 2000-01-06 | 4,421,100 | 55.00 | 56.00 | 50.69 | 51.38 | 00:00:00 | 2000-01-07 | 2,382,000 | 50.00 | 51.88 | 48.00 | 50.94 | 00:00:00 | 2000-01-10 | 2,485,000 | 50.31 | 50.31 | 48.00 | 48.75 | 00:00:00 | 2000-01-11 | 1,732,500 | 48.75 | 48.75 | 45.56 | 46.88 | 00:00:00 | 2000-01-12 | 1,897,300 | 46.75 | 47.00 | 45.44 | 45.56 | 00:00:00 | 2000-01-13 | 1,669,800 | 48.13 | 48.13 | 47.06 | 47.25 | 00:00:00 | 2000-01-14 | 1,119,100 | 48.00 | 48.06 | 46.31 | 47.44 | 00:00:00 | 2000-01-17 | 0 | 43.00 | 43.00 | 43.00 | 43.00 | 00:00:00 | 2000-01-18 | 2,425,600 | 46.13 | 49.19 | 45.00 | 49.19 | 00:00:00 | 2000-01-19 | 1,373,400 | 49.00 | 51.81 | 48.38 | 50.06 | 00:00:00 | 2000-01-20 | 1,590,500 | 51.00 | 52.81 | 50.19 | 51.13 | 00:00:00 | 2000-01-21 | 1,272,500 | 52.00 | 52.44 | 49.75 | 49.94 | 00:00:00 | 2000-01-24 | 980,600 | 50.63 | 50.75 | 47.75 | 48.31 | 00:00:00 | 2000-01-25 | 829,700 | 48.31 | 48.50 | 46.06 | 47.31 | 00:00:00 | 2000-01-26 | 1,166,100 | 48.69 | 51.00 | 47.44 | 50.38 | 00:00:00 | 2000-01-27 | 934,400 | 50.38 | 51.50 | 49.44 | 50.38 | 00:00:00 | 2000-01-28 | 1,084,800 | 49.63 | 50.44 | 47.88 | 48.44 | 00:00:00 | 2000-01-31 | 1,271,900 | 49.00 | 49.50 | 48.44 | 48.88 | 00:00:00 | 2000-02-01 | 2,026,100 | 48.25 | 48.25 | 45.69 | 46.00 | 00:00:00 | 2000-02-02 | 2,342,500 | 46.50 | 47.31 | 45.81 | 46.31 | 00:00:00 | 2000-02-03 | 3,154,200 | 47.06 | 48.13 | 45.13 | 45.31 | 00:00:00 | 2000-02-04 | 4,920,600 | 45.31 | 46.13 | 42.25 | 43.44 | 00:00:00 | 2000-02-07 | 2,879,100 | 43.31 | 43.75 | 40.88 | 41.88 | 00:00:00 | 2000-02-08 | 2,463,400 | 42.13 | 45.25 | 41.94 | 44.56 | 00:00:00 | 2000-02-09 | 2,162,200 | 44.13 | 44.19 | 42.19 | 42.75 | 00:00:00 | 2000-02-10 | 1,346,100 | 43.00 | 43.00 | 42.00 | 42.25 | 00:00:00 | 2000-02-11 | 1,235,900 | 42.25 | 42.25 | 40.06 | 40.63 | 00:00:00 | 2000-02-14 | 1,959,100 | 41.13 | 41.25 | 39.38 | 39.63 | 00:00:00 | 2000-02-15 | 1,790,900 | 40.25 | 41.38 | 39.25 | 40.13 | 00:00:00 | 2000-02-16 | 1,644,400 | 39.38 | 40.06 | 37.38 | 39.38 | 00:00:00 | 2000-02-17 | 2,555,200 | 38.25 | 40.75 | 37.56 | 38.75 | 00:00:00 | 2000-02-18 | 2,261,700 | 39.38 | 40.94 | 38.94 | 40.00 | 00:00:00 | 2000-02-21 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | 2000-02-22 | 2,505,500 | 40.06 | 43.38 | 40.06 | 42.13 | 00:00:00 | 2000-02-23 | 4,514,200 | 41.25 | 41.31 | 36.75 | 39.88 | 00:00:00 | 2000-02-24 | 3,293,400 | 38.00 | 39.25 | 35.94 | 36.69 | 00:00:00 | 2000-02-25 | 3,176,400 | 38.00 | 38.00 | 36.38 | 36.63 | 00:00:00 | 2000-02-28 | 2,916,100 | 36.00 | 37.94 | 35.06 | 37.00 | 00:00:00 | 2000-02-29 | 3,192,000 | 37.38 | 38.06 | 37.00 | 38.00 | 00:00:00 | 2000-03-01 | 2,498,900 | 40.50 | 41.25 | 39.63 | 40.38 | 00:00:00 | 2000-03-02 | 821,100 | 40.88 | 41.13 | 39.56 | 40.13 | 00:00:00 | 2000-03-03 | 1,348,300 | 43.50 | 43.50 | 40.63 | 40.88 | 00:00:00 | 2000-03-06 | 1,150,900 | 41.38 | 41.50 | 38.94 | 39.56 | 00:00:00 | 2000-03-07 | 942,200 | 40.44 | 40.50 | 38.00 | 39.00 | 00:00:00 | 2000-03-08 | 491,300 | 39.00 | 39.56 | 38.31 | 39.13 | 00:00:00 | 2000-03-09 | 1,041,700 | 38.88 | 40.88 | 38.31 | 40.75 | 00:00:00 | 2000-03-10 | 1,144,500 | 39.75 | 40.63 | 39.69 | 39.88 | 00:00:00 | 2000-03-13 | 1,120,000 | 38.75 | 40.38 | 38.06 | 40.13 | 00:00:00 | 2000-03-14 | 673,300 | 39.88 | 40.13 | 39.19 | 39.75 | 00:00:00 | 2000-03-15 | 2,122,300 | 40.69 | 42.50 | 39.56 | 41.02 | 00:00:00 | 2000-03-16 | 3,564,800 | 43.25 | 43.94 | 41.69 | 43.38 | 00:00:00 | 2000-03-17 | 3,374,800 | 43.38 | 47.50 | 42.38 | 46.50 | 00:00:00 | 2000-03-20 | 1,373,000 | 46.25 | 47.06 | 45.50 | 45.88 | 00:00:00 | 2000-03-21 | 2,033,000 | 46.13 | 48.88 | 45.94 | 48.38 | 00:00:00 | 2000-03-22 | 1,972,200 | 49.25 | 51.25 | 49.06 | 50.81 | 00:00:00 | 2000-03-23 | 1,774,500 | 49.75 | 52.00 | 49.56 | 51.50 | 00:00:00 | 2000-03-24 | 1,066,900 | 51.50 | 52.50 | 49.88 | 51.25 | 00:00:00 | 2000-03-27 | 1,014,700 | 50.38 | 50.88 | 49.19 | 49.38 | 00:00:00 | 2000-03-28 | 1,622,800 | 49.38 | 50.38 | 48.13 | 48.94 | 00:00:00 | 2000-03-29 | 1,333,000 | 48.94 | 48.94 | 47.44 | 47.88 | 00:00:00 | 2000-03-30 | 2,032,700 | 47.81 | 51.63 | 47.44 | 51.56 | 00:00:00 | 2000-03-31 | 2,562,800 | 52.50 | 54.75 | 50.75 | 50.75 | 00:00:00 | 2000-04-03 | 3,047,300 | 51.50 | 57.50 | 51.19 | 55.75 | 00:00:00 | 2000-04-04 | 2,320,800 | 55.44 | 56.63 | 50.50 | 53.88 | 00:00:00 | 2000-04-05 | 1,252,800 | 54.13 | 55.63 | 52.31 | 55.13 | 00:00:00 | 2000-04-06 | 1,689,700 | 56.00 | 57.63 | 53.63 | 53.94 | 00:00:00 | 2000-04-07 | 1,114,400 | 55.50 | 56.31 | 53.75 | 56.06 | 00:00:00 | 2000-04-10 | 1,340,300 | 55.81 | 57.38 | 54.00 | 54.69 | 00:00:00 | 2000-04-11 | 862,300 | 54.75 | 55.88 | 53.69 | 54.56 | 00:00:00 | 2000-04-12 | 2,640,000 | 54.56 | 58.50 | 54.56 | 55.19 | 00:00:00 | 2000-04-13 | 1,074,400 | 57.44 | 57.44 | 53.75 | 54.00 | 00:00:00 | 2000-04-14 | 1,743,000 | 53.38 | 53.56 | 50.25 | 51.13 | 00:00:00 | 2000-04-17 | 2,604,400 | 50.63 | 50.63 | 46.50 | 48.00 | 00:00:00 | 2000-04-18 | 1,680,800 | 48.25 | 51.88 | 46.31 | 49.88 | 00:00:00 | 2000-04-19 | 1,579,100 | 50.00 | 54.00 | 49.75 | 51.75 | 00:00:00 | 2000-04-20 | 1,354,800 | 51.81 | 55.00 | 51.81 | 54.06 | 00:00:00 | 2000-04-21 | 0 | 40.40 | 40.40 | 40.40 | 40.40 | 00:00:00 | 2000-04-24 | 1,193,600 | 54.06 | 55.56 | 53.19 | 54.63 | 00:00:00 | 2000-04-25 | 1,660,900 | 56.50 | 57.88 | 54.06 | 56.44 | 00:00:00 | 2000-04-26 | 1,812,500 | 56.69 | 59.50 | 56.69 | 57.88 | 00:00:00 | 2000-04-27 | 1,005,800 | 57.44 | 57.88 | 55.56 | 56.50 | 00:00:00 | 2000-04-28 | 888,400 | 57.75 | 58.25 | 56.00 | 57.00 | 00:00:00 | 2000-05-01 | 1,164,100 | 56.75 | 59.00 | 56.63 | 58.56 | 00:00:00 | 2000-05-02 | 736,400 | 58.31 | 59.25 | 57.38 | 57.50 | 00:00:00 | 2000-05-03 | 1,523,300 | 55.25 | 56.25 | 54.06 | 56.00 | 00:00:00 | 2000-05-04 | 2,548,600 | 54.25 | 54.63 | 49.06 | 50.06 | 00:00:00 | 2000-05-05 | 1,011,100 | 50.06 | 52.63 | 49.13 | 50.94 | 00:00:00 | 2000-05-08 | 1,182,300 | 50.94 | 50.94 | 48.44 | 49.81 | 00:00:00 | 2000-05-09 | 6,314,400 | 43.75 | 46.00 | 43.13 | 45.75 | 00:00:00 | 2000-05-10 | 3,000,000 | 46.50 | 48.00 | 46.25 | 47.75 | 00:00:00 | 2000-05-11 | 1,102,200 | 46.63 | 49.00 | 45.81 | 49.00 | 00:00:00 | 2000-05-12 | 1,208,900 | 47.88 | 48.75 | 46.81 | 47.38 | 00:00:00 | 2000-05-15 | 1,345,600 | 47.31 | 47.31 | 45.81 | 46.81 | 00:00:00 | 2000-05-16 | 1,144,700 | 46.50 | 49.38 | 46.38 | 46.69 | 00:00:00 | 2000-05-17 | 772,000 | 46.00 | 46.19 | 44.88 | 45.50 | 00:00:00 | 2000-05-18 | 871,100 | 45.38 | 46.69 | 45.38 | 46.00 | 00:00:00 | 2000-05-19 | 732,300 | 45.25 | 45.63 | 44.69 | 45.13 | 00:00:00 | 2000-05-22 | 918,000 | 45.13 | 46.00 | 44.63 | 45.56 | 00:00:00 | 2000-05-23 | 543,300 | 45.94 | 46.00 | 45.00 | 45.75 | 00:00:00 | 2000-05-24 | 2,033,400 | 45.25 | 45.63 | 41.63 | 43.38 | 00:00:00 | 2000-05-25 | 1,127,200 | 43.38 | 44.25 | 42.19 | 42.38 | 00:00:00 | 2000-05-26 | 889,800 | 41.00 | 41.38 | 39.81 | 40.69 | 00:00:00 | 2000-05-29 | 0 | 43.00 | 43.00 | 43.00 | 43.00 | 00:00:00 | 2000-05-30 | 803,300 | 41.06 | 43.81 | 41.06 | 42.81 | 00:00:00 | 2000-05-31 | 941,600 | 43.00 | 44.81 | 42.38 | 42.63 | 00:00:00 | 2000-06-01 | 898,900 | 43.44 | 44.25 | 42.81 | 43.94 | 00:00:00 | 2000-06-02 | 613,900 | 44.50 | 45.94 | 44.50 | 45.50 | 00:00:00 | 2000-06-05 | 510,900 | 44.75 | 45.44 | 43.31 | 44.25 | 00:00:00 | 2000-06-06 | 1,574,700 | 42.00 | 42.50 | 40.25 | 41.00 | 00:00:00 | 2000-06-07 | 1,223,100 | 41.25 | 45.38 | 41.25 | 44.31 | 00:00:00 | 2000-06-08 | 1,109,500 | 43.56 | 43.94 | 40.50 | 40.75 | 00:00:00 | 2000-06-09 | 694,200 | 41.63 | 41.75 | 40.44 | 41.06 | 00:00:00 | 2000-06-12 | 1,273,600 | 41.13 | 41.88 | 38.25 | 38.50 | 00:00:00 | 2000-06-13 | 1,028,700 | 39.25 | 41.13 | 38.25 | 40.13 | 00:00:00 | 2000-06-14 | 580,600 | 40.25 | 42.44 | 40.06 | 41.63 | 00:00:00 | 2000-06-15 | 829,800 | 41.38 | 43.13 | 41.38 | 42.50 | 00:00:00 | 2000-06-16 | 1,392,200 | 42.75 | 44.81 | 42.63 | 43.94 | 00:00:00 | 2000-06-19 | 1,263,100 | 45.00 | 45.13 | 43.38 | 44.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|