|
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 2023-11-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-03-09 | 701,900 | 33.73 | 33.76 | 33.11 | 33.30 | 00:00:00 | 2004-03-10 | 1,081,100 | 33.54 | 33.78 | 32.90 | 32.90 | 00:00:00 | 2004-03-11 | 825,700 | 32.91 | 33.23 | 32.38 | 32.45 | 00:00:00 | 2004-03-12 | 767,700 | 32.53 | 33.15 | 32.05 | 33.03 | 00:00:00 | 2004-03-15 | 602,300 | 32.76 | 33.01 | 32.19 | 32.31 | 00:00:00 | 2004-03-16 | 860,600 | 32.50 | 32.84 | 32.10 | 32.41 | 00:00:00 | 2004-03-17 | 714,800 | 32.37 | 32.89 | 32.19 | 32.64 | 00:00:00 | 2004-03-18 | 698,800 | 32.67 | 32.70 | 32.14 | 32.45 | 00:00:00 | 2004-03-19 | 586,500 | 32.30 | 32.52 | 32.09 | 32.13 | 00:00:00 | 2004-03-22 | 877,400 | 31.95 | 32.05 | 31.06 | 31.69 | 00:00:00 | 2004-03-23 | 1,038,100 | 31.76 | 32.26 | 31.76 | 32.08 | 00:00:00 | 2004-03-24 | 631,200 | 31.95 | 32.30 | 31.42 | 31.81 | 00:00:00 | 2004-03-25 | 989,500 | 32.00 | 32.79 | 31.96 | 32.63 | 00:00:00 | 2004-03-26 | 416,700 | 32.70 | 33.01 | 32.42 | 32.42 | 00:00:00 | 2004-03-29 | 437,000 | 32.48 | 33.06 | 32.43 | 32.95 | 00:00:00 | 2004-03-30 | 483,600 | 32.85 | 33.12 | 32.67 | 32.99 | 00:00:00 | 2004-03-31 | 1,402,900 | 33.50 | 33.65 | 33.16 | 33.16 | 00:00:00 | 2004-04-01 | 927,400 | 33.16 | 33.50 | 32.98 | 33.21 | 00:00:00 | 2004-04-02 | 1,042,200 | 33.45 | 33.73 | 32.89 | 33.33 | 00:00:00 | 2004-04-05 | 973,600 | 33.15 | 33.24 | 32.59 | 32.85 | 00:00:00 | 2004-04-06 | 1,533,800 | 32.49 | 32.70 | 32.12 | 32.33 | 00:00:00 | 2004-04-07 | 868,700 | 32.34 | 32.34 | 31.35 | 31.92 | 00:00:00 | 2004-04-08 | 880,900 | 32.15 | 32.15 | 31.34 | 31.48 | 00:00:00 | 2004-04-12 | 841,300 | 31.40 | 31.80 | 31.27 | 31.35 | 00:00:00 | 2004-04-13 | 901,000 | 31.60 | 31.60 | 30.76 | 30.80 | 00:00:00 | 2004-04-14 | 807,600 | 30.79 | 31.12 | 30.56 | 30.76 | 00:00:00 | 2004-04-15 | 1,081,000 | 30.99 | 31.60 | 30.87 | 31.50 | 00:00:00 | 2004-04-16 | 1,007,000 | 31.68 | 32.18 | 31.46 | 31.94 | 00:00:00 | 2004-04-19 | 833,800 | 31.71 | 32.13 | 31.43 | 32.13 | 00:00:00 | 2004-04-20 | 1,531,000 | 32.60 | 33.06 | 32.35 | 32.43 | 00:00:00 | 2004-04-21 | 799,100 | 32.39 | 32.39 | 31.62 | 32.14 | 00:00:00 | 2004-04-22 | 1,073,100 | 31.87 | 32.53 | 31.43 | 32.28 | 00:00:00 | 2004-04-23 | 714,300 | 32.37 | 32.85 | 31.95 | 32.70 | 00:00:00 | 2004-04-26 | 926,200 | 32.75 | 32.95 | 32.45 | 32.75 | 00:00:00 | 2004-04-27 | 935,300 | 32.75 | 33.00 | 32.17 | 32.35 | 00:00:00 | 2004-04-28 | 831,700 | 32.15 | 32.16 | 31.53 | 31.56 | 00:00:00 | 2004-04-29 | 703,300 | 31.48 | 31.84 | 30.79 | 31.05 | 00:00:00 | 2004-04-30 | 957,900 | 31.06 | 31.31 | 30.52 | 30.76 | 00:00:00 | 2004-05-03 | 831,600 | 30.76 | 31.19 | 30.48 | 31.00 | 00:00:00 | 2004-05-04 | 942,700 | 30.90 | 31.23 | 30.55 | 31.10 | 00:00:00 | 2004-05-05 | 560,800 | 31.00 | 31.37 | 30.77 | 31.10 | 00:00:00 | 2004-05-06 | 2,001,900 | 31.00 | 31.01 | 29.43 | 30.36 | 00:00:00 | 2004-05-07 | 951,900 | 30.09 | 30.55 | 29.66 | 29.81 | 00:00:00 | 2004-05-10 | 1,138,500 | 29.45 | 29.47 | 28.77 | 29.37 | 00:00:00 | 2004-05-11 | 674,200 | 29.32 | 29.67 | 29.30 | 29.53 | 00:00:00 | 2004-05-12 | 876,900 | 29.37 | 29.67 | 28.54 | 29.67 | 00:00:00 | 2004-05-13 | 640,400 | 29.60 | 29.63 | 28.90 | 29.41 | 00:00:00 | 2004-05-14 | 749,300 | 29.29 | 29.82 | 28.75 | 29.39 | 00:00:00 | 2004-05-17 | 843,600 | 29.20 | 29.21 | 28.28 | 28.83 | 00:00:00 | 2004-05-18 | 735,500 | 29.08 | 29.75 | 29.05 | 29.19 | 00:00:00 | 2004-05-19 | 649,400 | 29.50 | 29.69 | 28.87 | 28.95 | 00:00:00 | 2004-05-20 | 714,700 | 29.15 | 29.15 | 28.75 | 28.99 | 00:00:00 | 2004-05-21 | 699,200 | 29.97 | 29.97 | 28.90 | 29.03 | 00:00:00 | 2004-05-24 | 689,200 | 29.28 | 29.53 | 28.94 | 29.23 | 00:00:00 | 2004-05-25 | 825,600 | 29.25 | 30.10 | 29.00 | 30.02 | 00:00:00 | 2004-05-26 | 1,026,000 | 29.75 | 30.33 | 29.75 | 30.00 | 00:00:00 | 2004-05-27 | 934,300 | 30.30 | 30.85 | 30.20 | 30.49 | 00:00:00 | 2004-05-28 | 643,300 | 30.48 | 30.48 | 30.12 | 30.39 | 00:00:00 | 2004-05-31 | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 00:00:00 | 2004-06-01 | 907,300 | 30.40 | 30.47 | 29.88 | 30.18 | 00:00:00 | 2004-06-02 | 889,800 | 30.32 | 30.69 | 29.91 | 30.53 | 00:00:00 | 2004-06-03 | 1,134,500 | 30.50 | 30.54 | 29.93 | 29.99 | 00:00:00 | 2004-06-04 | 1,037,100 | 30.26 | 30.26 | 29.28 | 29.76 | 00:00:00 | 2004-06-07 | 617,300 | 29.91 | 30.53 | 29.76 | 30.51 | 00:00:00 | 2004-06-08 | 669,400 | 30.52 | 30.57 | 30.23 | 30.51 | 00:00:00 | 2004-06-09 | 673,000 | 30.57 | 30.89 | 30.29 | 30.35 | 00:00:00 | 2004-06-10 | 500,800 | 30.43 | 30.66 | 30.07 | 30.34 | 00:00:00 | 2004-06-11 | 0 | 22.30 | 22.30 | 22.30 | 22.30 | 00:00:00 | 2004-06-14 | 605,500 | 30.20 | 30.20 | 29.31 | 29.65 | 00:00:00 | 2004-06-15 | 672,900 | 29.71 | 30.00 | 29.63 | 29.86 | 00:00:00 | 2004-06-16 | 902,700 | 29.87 | 30.20 | 29.42 | 29.80 | 00:00:00 | 2004-06-17 | 723,300 | 29.81 | 29.81 | 29.22 | 29.47 | 00:00:00 | 2004-06-18 | 897,700 | 29.48 | 29.54 | 29.00 | 29.31 | 00:00:00 | 2004-06-21 | 602,400 | 29.28 | 29.36 | 28.92 | 28.92 | 00:00:00 | 2004-06-22 | 854,900 | 28.75 | 28.99 | 28.46 | 28.89 | 00:00:00 | 2004-06-23 | 865,900 | 28.97 | 29.06 | 28.77 | 28.84 | 00:00:00 | 2004-06-24 | 833,100 | 28.91 | 29.46 | 28.83 | 29.29 | 00:00:00 | 2004-06-25 | 829,800 | 29.31 | 29.48 | 28.94 | 29.06 | 00:00:00 | 2004-06-28 | 725,100 | 29.33 | 29.37 | 28.91 | 28.95 | 00:00:00 | 2004-06-29 | 650,300 | 29.02 | 29.15 | 28.42 | 28.65 | 00:00:00 | 2004-06-30 | 985,000 | 28.67 | 28.77 | 28.41 | 28.63 | 00:00:00 | 2004-07-01 | 927,400 | 28.50 | 28.63 | 27.71 | 28.05 | 00:00:00 | 2004-07-02 | 823,100 | 28.13 | 28.45 | 27.79 | 28.00 | 00:00:00 | 2004-07-05 | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 00:00:00 | 2004-07-06 | 537,500 | 28.00 | 28.05 | 27.60 | 27.75 | 00:00:00 | 2004-07-07 | 719,400 | 27.67 | 28.23 | 27.64 | 28.01 | 00:00:00 | 2004-07-08 | 949,800 | 28.02 | 28.45 | 27.18 | 27.29 | 00:00:00 | 2004-07-09 | 517,800 | 27.50 | 27.85 | 27.38 | 27.69 | 00:00:00 | 2004-07-12 | 1,278,200 | 28.22 | 28.71 | 28.12 | 28.35 | 00:00:00 | 2004-07-13 | 912,300 | 28.49 | 28.83 | 28.38 | 28.53 | 00:00:00 | 2004-07-14 | 889,300 | 28.30 | 28.43 | 28.07 | 28.12 | 00:00:00 | 2004-07-15 | 2,871,200 | 28.00 | 28.00 | 26.89 | 26.90 | 00:00:00 | 2004-07-16 | 1,836,800 | 27.25 | 27.29 | 26.76 | 27.04 | 00:00:00 | 2004-07-19 | 1,190,600 | 27.04 | 27.29 | 26.80 | 27.08 | 00:00:00 | 2004-07-20 | 3,893,100 | 29.33 | 29.90 | 28.55 | 29.02 | 00:00:00 | 2004-07-21 | 1,880,200 | 29.48 | 29.84 | 29.25 | 29.50 | 00:00:00 | 2004-07-22 | 1,167,600 | 29.17 | 29.59 | 28.75 | 29.30 | 00:00:00 | 2004-07-23 | 1,381,900 | 29.22 | 29.50 | 28.54 | 28.56 | 00:00:00 | 2004-07-26 | 1,463,300 | 28.56 | 28.65 | 28.10 | 28.17 | 00:00:00 | 2004-07-27 | 1,580,400 | 28.24 | 28.75 | 28.17 | 28.35 | 00:00:00 | 2004-07-28 | 1,022,700 | 28.36 | 28.39 | 27.79 | 27.91 | 00:00:00 | 2004-07-29 | 812,300 | 28.15 | 28.37 | 27.85 | 28.19 | 00:00:00 | 2004-07-30 | 812,600 | 28.10 | 28.24 | 27.88 | 27.95 | 00:00:00 | 2004-08-02 | 647,900 | 27.98 | 28.34 | 27.90 | 28.27 | 00:00:00 | 2004-08-03 | 1,050,100 | 28.20 | 28.21 | 27.56 | 27.75 | 00:00:00 | 2004-08-04 | 1,365,700 | 27.50 | 27.50 | 27.03 | 27.21 | 00:00:00 | 2004-08-05 | 1,091,500 | 27.29 | 27.30 | 26.44 | 26.53 | 00:00:00 | 2004-08-06 | 1,113,500 | 26.29 | 26.83 | 26.08 | 26.54 | 00:00:00 | 2004-08-09 | 417,800 | 26.48 | 26.92 | 26.38 | 26.57 | 00:00:00 | 2004-08-10 | 917,500 | 26.62 | 27.18 | 26.62 | 27.07 | 00:00:00 | 2004-08-11 | 759,900 | 27.03 | 27.03 | 26.42 | 26.57 | 00:00:00 | 2004-08-12 | 822,600 | 26.50 | 26.72 | 26.20 | 26.38 | 00:00:00 | 2004-08-13 | 434,000 | 26.50 | 26.70 | 26.04 | 26.17 | 00:00:00 | 2004-08-16 | 741,300 | 26.30 | 26.93 | 26.20 | 26.93 | 00:00:00 | 2004-08-17 | 1,048,500 | 27.30 | 27.94 | 26.91 | 26.98 | 00:00:00 | 2004-08-18 | 1,162,400 | 26.98 | 27.62 | 26.65 | 27.56 | 00:00:00 | 2004-08-19 | 869,600 | 27.45 | 27.50 | 26.71 | 26.95 | 00:00:00 | 2004-08-20 | 583,200 | 26.96 | 27.22 | 26.85 | 27.02 | 00:00:00 | 2004-08-23 | 517,700 | 27.02 | 27.02 | 26.56 | 26.80 | 00:00:00 | 2004-08-24 | 592,500 | 26.95 | 26.96 | 26.61 | 26.65 | 00:00:00 | 2004-08-25 | 698,500 | 26.67 | 26.95 | 26.56 | 26.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|