|
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 2023-03-20 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-25 | 698,500 | 26.67 | 26.95 | 26.56 | 26.91 | 00:00:00 | 2004-08-26 | 366,800 | 26.77 | 27.02 | 26.63 | 26.73 | 00:00:00 | 2004-08-27 | 1,005,800 | 26.85 | 27.60 | 26.84 | 27.59 | 00:00:00 | 2004-08-30 | 1,082,300 | 27.59 | 27.75 | 26.83 | 26.90 | 00:00:00 | 2004-08-31 | 1,141,000 | 27.00 | 27.12 | 26.54 | 26.94 | 00:00:00 | 2004-09-01 | 629,300 | 26.93 | 26.94 | 26.44 | 26.67 | 00:00:00 | 2004-09-02 | 1,994,800 | 26.75 | 28.10 | 26.75 | 28.00 | 00:00:00 | 2004-09-03 | 1,323,500 | 27.95 | 28.91 | 27.76 | 28.80 | 00:00:00 | 2004-09-06 | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 00:00:00 | 2004-09-07 | 1,637,100 | 29.25 | 29.59 | 28.88 | 29.15 | 00:00:00 | 2004-09-08 | 4,994,900 | 30.50 | 31.27 | 29.37 | 29.57 | 00:00:00 | 2004-09-09 | 3,834,100 | 29.51 | 29.69 | 28.20 | 28.71 | 00:00:00 | 2004-09-10 | 1,208,000 | 28.71 | 28.99 | 28.55 | 28.75 | 00:00:00 | 2004-09-13 | 852,000 | 28.95 | 29.28 | 28.73 | 28.91 | 00:00:00 | 2004-09-14 | 1,460,600 | 28.85 | 29.00 | 28.43 | 28.53 | 00:00:00 | 2004-09-15 | 1,402,300 | 29.00 | 29.05 | 28.35 | 28.38 | 00:00:00 | 2004-09-16 | 510,300 | 28.38 | 28.89 | 28.38 | 28.64 | 00:00:00 | 2004-09-17 | 1,046,300 | 28.74 | 28.92 | 28.18 | 28.20 | 00:00:00 | 2004-09-20 | 892,300 | 28.15 | 28.65 | 28.05 | 28.57 | 00:00:00 | 2004-09-21 | 747,300 | 28.65 | 28.90 | 28.30 | 28.32 | 00:00:00 | 2004-09-22 | 1,829,100 | 28.20 | 28.30 | 28.02 | 28.09 | 00:00:00 | 2004-09-23 | 1,161,300 | 28.18 | 28.35 | 28.06 | 28.16 | 00:00:00 | 2004-09-24 | 1,149,300 | 28.27 | 28.75 | 28.25 | 28.35 | 00:00:00 | 2004-09-27 | 891,200 | 28.36 | 28.54 | 28.06 | 28.22 | 00:00:00 | 2004-09-28 | 1,343,500 | 28.31 | 28.43 | 27.94 | 28.02 | 00:00:00 | 2004-09-29 | 1,504,700 | 28.04 | 28.49 | 28.01 | 28.49 | 00:00:00 | 2004-09-30 | 849,100 | 28.50 | 28.70 | 28.35 | 28.64 | 00:00:00 | 2004-10-01 | 2,693,700 | 28.85 | 29.45 | 28.76 | 29.30 | 00:00:00 | 2004-10-04 | 1,908,200 | 29.75 | 30.00 | 28.89 | 29.33 | 00:00:00 | 2004-10-05 | 959,900 | 29.20 | 29.24 | 28.86 | 28.88 | 00:00:00 | 2004-10-06 | 1,109,200 | 28.95 | 29.29 | 28.31 | 28.69 | 00:00:00 | 2004-10-07 | 1,065,600 | 28.51 | 29.10 | 28.36 | 28.40 | 00:00:00 | 2004-10-08 | 1,327,600 | 28.94 | 29.01 | 28.71 | 28.96 | 00:00:00 | 2004-10-11 | 1,285,500 | 28.89 | 29.27 | 28.52 | 29.19 | 00:00:00 | 2004-10-12 | 1,745,200 | 29.19 | 29.49 | 28.94 | 29.36 | 00:00:00 | 2004-10-13 | 2,351,900 | 29.70 | 29.92 | 29.50 | 29.61 | 00:00:00 | 2004-10-14 | 1,459,000 | 29.74 | 29.85 | 29.16 | 29.25 | 00:00:00 | 2004-10-15 | 1,714,500 | 29.60 | 29.75 | 29.08 | 29.22 | 00:00:00 | 2004-10-18 | 1,660,300 | 29.06 | 30.00 | 28.96 | 29.60 | 00:00:00 | 2004-10-19 | 3,430,700 | 29.95 | 29.95 | 28.52 | 28.61 | 00:00:00 | 2004-10-20 | 2,422,400 | 28.61 | 28.87 | 28.20 | 28.46 | 00:00:00 | 2004-10-21 | 1,737,700 | 28.47 | 28.69 | 28.24 | 28.61 | 00:00:00 | 2004-10-22 | 830,700 | 28.54 | 28.98 | 28.40 | 28.61 | 00:00:00 | 2004-10-25 | 1,132,000 | 28.42 | 28.87 | 28.09 | 28.58 | 00:00:00 | 2004-10-26 | 1,037,100 | 28.53 | 29.02 | 28.45 | 29.02 | 00:00:00 | 2004-10-27 | 1,982,000 | 28.86 | 29.78 | 28.65 | 29.66 | 00:00:00 | 2004-10-28 | 1,887,900 | 29.72 | 29.92 | 29.55 | 29.75 | 00:00:00 | 2004-10-29 | 1,230,800 | 29.75 | 30.00 | 29.47 | 29.93 | 00:00:00 | 2004-11-01 | 3,584,000 | 30.00 | 31.09 | 29.99 | 30.87 | 00:00:00 | 2004-11-02 | 1,376,500 | 30.87 | 31.18 | 30.61 | 30.78 | 00:00:00 | 2004-11-03 | 2,396,900 | 31.38 | 31.38 | 30.20 | 31.32 | 00:00:00 | 2004-11-04 | 2,436,100 | 31.22 | 32.45 | 31.22 | 32.32 | 00:00:00 | 2004-11-05 | 2,246,400 | 32.30 | 32.80 | 31.90 | 32.49 | 00:00:00 | 2004-11-08 | 1,080,500 | 32.05 | 32.16 | 31.51 | 31.93 | 00:00:00 | 2004-11-09 | 1,694,100 | 31.90 | 32.07 | 31.57 | 31.75 | 00:00:00 | 2004-11-10 | 674,300 | 31.90 | 32.33 | 31.77 | 32.09 | 00:00:00 | 2004-11-11 | 2,034,800 | 32.24 | 32.88 | 32.16 | 32.78 | 00:00:00 | 2004-11-12 | 1,170,700 | 32.79 | 32.79 | 31.95 | 32.46 | 00:00:00 | 2004-11-15 | 1,148,100 | 32.46 | 32.85 | 32.34 | 32.52 | 00:00:00 | 2004-11-16 | 1,127,200 | 32.60 | 32.66 | 31.87 | 32.59 | 00:00:00 | 2004-11-17 | 1,968,500 | 32.80 | 33.22 | 32.70 | 32.91 | 00:00:00 | 2004-11-18 | 1,091,900 | 32.91 | 33.00 | 32.38 | 32.49 | 00:00:00 | 2004-11-19 | 2,464,200 | 33.00 | 33.36 | 32.47 | 32.80 | 00:00:00 | 2004-11-22 | 1,659,800 | 32.40 | 32.85 | 31.86 | 32.31 | 00:00:00 | 2004-11-23 | 1,356,900 | 32.31 | 32.67 | 32.16 | 32.61 | 00:00:00 | 2004-11-24 | 1,244,600 | 32.75 | 33.25 | 32.55 | 33.15 | 00:00:00 | 2004-11-25 | 0 | 28.22 | 28.22 | 28.22 | 28.22 | 00:00:00 | 2004-11-26 | 336,300 | 33.16 | 33.48 | 33.04 | 33.23 | 00:00:00 | 2004-11-29 | 3,807,400 | 33.47 | 34.06 | 32.94 | 33.48 | 00:00:00 | 2004-11-30 | 7,194,600 | 33.47 | 33.47 | 31.40 | 31.57 | 00:00:00 | 2004-12-01 | 3,905,900 | 31.30 | 32.16 | 31.26 | 31.60 | 00:00:00 | 2004-12-02 | 4,112,400 | 31.35 | 32.09 | 30.85 | 31.50 | 00:00:00 | 2004-12-03 | 1,309,800 | 31.37 | 31.55 | 31.10 | 31.49 | 00:00:00 | 2004-12-06 | 1,211,300 | 31.34 | 31.34 | 30.69 | 30.91 | 00:00:00 | 2004-12-07 | 936,100 | 31.10 | 31.20 | 30.83 | 30.95 | 00:00:00 | 2004-12-08 | 1,123,000 | 30.95 | 31.45 | 30.77 | 31.32 | 00:00:00 | 2004-12-09 | 889,200 | 31.25 | 31.35 | 30.78 | 31.25 | 00:00:00 | 2004-12-10 | 621,200 | 31.05 | 31.81 | 31.05 | 31.26 | 00:00:00 | 2004-12-13 | 1,086,400 | 31.31 | 31.40 | 30.92 | 31.08 | 00:00:00 | 2004-12-14 | 2,633,000 | 31.17 | 31.20 | 30.66 | 31.03 | 00:00:00 | 2004-12-15 | 1,766,800 | 31.23 | 32.12 | 31.10 | 31.52 | 00:00:00 | 2004-12-16 | 1,186,200 | 31.37 | 31.80 | 31.35 | 31.55 | 00:00:00 | 2004-12-17 | 1,911,800 | 31.35 | 31.52 | 30.47 | 30.88 | 00:00:00 | 2004-12-20 | 1,085,300 | 31.35 | 31.51 | 30.93 | 31.06 | 00:00:00 | 2004-12-21 | 830,600 | 31.02 | 31.56 | 31.00 | 31.44 | 00:00:00 | 2004-12-22 | 1,111,300 | 31.37 | 32.50 | 31.37 | 32.22 | 00:00:00 | 2004-12-23 | 915,600 | 32.11 | 32.17 | 31.68 | 31.90 | 00:00:00 | 2004-12-27 | 836,100 | 31.91 | 32.47 | 31.75 | 32.06 | 00:00:00 | 2004-12-28 | 1,049,600 | 32.00 | 32.67 | 31.77 | 32.50 | 00:00:00 | 2004-12-29 | 607,900 | 32.35 | 32.69 | 32.24 | 32.66 | 00:00:00 | 2004-12-30 | 669,700 | 32.67 | 32.96 | 32.57 | 32.79 | 00:00:00 | 2004-12-31 | 546,900 | 32.84 | 33.08 | 32.73 | 32.88 | 00:00:00 | 2005-01-03 | 1,555,800 | 33.25 | 33.66 | 32.55 | 32.70 | 00:00:00 | 2005-01-04 | 2,126,800 | 32.55 | 32.59 | 31.14 | 31.58 | 00:00:00 | 2005-01-05 | 1,691,400 | 31.58 | 32.28 | 31.42 | 32.22 | 00:00:00 | 2005-01-06 | 1,802,700 | 32.40 | 32.40 | 31.11 | 31.24 | 00:00:00 | 2005-01-07 | 1,510,200 | 31.20 | 31.29 | 30.70 | 31.18 | 00:00:00 | 2005-01-10 | 1,045,700 | 31.12 | 31.34 | 31.04 | 31.14 | 00:00:00 | 2005-01-11 | 842,700 | 30.85 | 31.03 | 30.76 | 30.98 | 00:00:00 | 2005-01-12 | 1,816,200 | 31.15 | 31.71 | 30.65 | 31.65 | 00:00:00 | 2005-01-13 | 4,304,300 | 32.16 | 33.83 | 31.75 | 33.45 | 00:00:00 | 2005-01-14 | 2,253,700 | 32.51 | 33.92 | 32.50 | 33.66 | 00:00:00 | 2005-01-17 | 0 | 28.25 | 28.25 | 28.25 | 28.25 | 00:00:00 | 2005-01-18 | 1,539,800 | 33.66 | 33.93 | 33.43 | 33.64 | 00:00:00 | 2005-01-19 | 899,200 | 33.64 | 33.69 | 33.16 | 33.29 | 00:00:00 | 2005-01-20 | 849,700 | 33.20 | 33.27 | 32.61 | 32.62 | 00:00:00 | 2005-01-21 | 1,140,900 | 32.64 | 32.66 | 32.28 | 32.37 | 00:00:00 | 2005-01-24 | 816,300 | 32.29 | 32.43 | 32.05 | 32.17 | 00:00:00 | 2005-01-25 | 848,700 | 32.17 | 32.50 | 31.88 | 32.02 | 00:00:00 | 2005-01-26 | 912,900 | 32.30 | 32.48 | 32.07 | 32.32 | 00:00:00 | 2005-01-27 | 843,200 | 32.33 | 32.85 | 32.25 | 32.70 | 00:00:00 | 2005-01-28 | 1,069,400 | 32.70 | 32.80 | 32.00 | 32.19 | 00:00:00 | 2005-01-31 | 1,135,600 | 32.90 | 33.13 | 32.70 | 33.12 | 00:00:00 | 2005-02-01 | 1,081,600 | 33.42 | 33.64 | 32.99 | 33.41 | 00:00:00 | 2005-02-02 | 1,840,300 | 33.45 | 33.98 | 33.38 | 33.90 | 00:00:00 | 2005-02-03 | 1,491,100 | 33.70 | 34.35 | 33.57 | 34.30 | 00:00:00 | 2005-02-04 | 859,200 | 34.10 | 34.48 | 33.96 | 34.08 | 00:00:00 | 2005-02-07 | 1,401,300 | 34.09 | 34.48 | 33.42 | 33.48 | 00:00:00 | 2005-02-08 | 931,400 | 33.38 | 33.41 | 32.91 | 33.11 | 00:00:00 | 2005-02-09 | 623,500 | 33.03 | 33.27 | 32.61 | 32.67 | 00:00:00 | 2005-02-10 | 790,200 | 32.67 | 32.84 | 32.35 | 32.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|