|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-16 | 0 | 39.85 | 39.98 | 39.85 | 39.98 | 00:00:00 | | 2006-01-17 | 1,851,100 | 22.90 | 22.90 | 22.48 | 22.48 | 00:00:00 | | 2006-01-18 | 2,316,300 | 22.19 | 22.65 | 22.17 | 22.36 | 00:00:00 | | 2006-01-19 | 1,159,300 | 22.45 | 22.67 | 22.32 | 22.32 | 00:00:00 | | 2006-01-20 | 2,286,100 | 22.88 | 22.90 | 22.37 | 22.52 | 00:00:00 | | 2006-01-23 | 1,450,900 | 22.67 | 22.90 | 22.25 | 22.42 | 00:00:00 | | 2006-01-24 | 1,712,500 | 22.42 | 22.80 | 22.31 | 22.33 | 00:00:00 | | 2006-01-25 | 1,343,200 | 22.38 | 22.68 | 22.31 | 22.40 | 00:00:00 | | 2006-01-26 | 1,583,800 | 22.52 | 22.65 | 22.20 | 22.40 | 00:00:00 | | 2006-01-27 | 852,900 | 22.54 | 22.91 | 22.33 | 22.61 | 00:00:00 | | 2006-01-30 | 461,900 | 22.58 | 22.86 | 22.23 | 22.33 | 00:00:00 | | 2006-01-31 | 749,100 | 22.25 | 22.34 | 22.16 | 22.20 | 00:00:00 | | 2006-02-01 | 1,623,500 | 22.02 | 22.08 | 21.56 | 21.79 | 00:00:00 | | 2006-02-02 | 1,198,800 | 21.79 | 21.85 | 21.50 | 21.67 | 00:00:00 | | 2006-02-03 | 1,081,400 | 21.50 | 21.75 | 21.22 | 21.27 | 00:00:00 | | 2006-02-06 | 1,022,400 | 21.37 | 21.38 | 21.04 | 21.08 | 00:00:00 | | 2006-02-07 | 1,524,500 | 21.09 | 21.42 | 20.99 | 21.29 | 00:00:00 | | 2006-02-08 | 906,600 | 21.30 | 21.58 | 21.20 | 21.58 | 00:00:00 | | 2006-02-09 | 1,242,700 | 21.68 | 21.82 | 21.43 | 21.75 | 00:00:00 | | 2006-02-10 | 1,030,300 | 21.66 | 21.77 | 21.51 | 21.63 | 00:00:00 | | 2006-02-13 | 769,300 | 21.54 | 21.69 | 21.44 | 21.52 | 00:00:00 | | 2006-02-14 | 1,537,600 | 21.51 | 21.66 | 21.12 | 21.60 | 00:00:00 | | 2006-02-15 | 1,541,200 | 21.57 | 21.76 | 21.24 | 21.27 | 00:00:00 | | 2006-02-16 | 4,031,900 | 21.36 | 21.36 | 20.73 | 20.75 | 00:00:00 | | 2006-02-17 | 10,487,600 | 20.50 | 20.70 | 18.80 | 19.08 | 00:00:00 | | 2006-02-20 | 0 | 48.71 | 48.71 | 48.71 | 48.71 | 00:00:00 | | 2006-02-21 | 6,631,900 | 19.85 | 19.95 | 18.85 | 19.00 | 00:00:00 | | 2006-02-22 | 4,112,900 | 19.00 | 19.57 | 18.95 | 19.27 | 00:00:00 | | 2006-02-23 | 1,919,900 | 19.08 | 19.70 | 19.08 | 19.48 | 00:00:00 | | 2006-02-24 | 2,494,900 | 19.41 | 19.68 | 19.31 | 19.55 | 00:00:00 | | 2006-02-27 | 1,295,100 | 19.52 | 19.78 | 19.49 | 19.57 | 00:00:00 | | 2006-02-28 | 1,696,200 | 19.50 | 19.78 | 19.47 | 19.55 | 00:00:00 | | 2006-03-01 | 1,646,400 | 19.51 | 19.73 | 19.30 | 19.63 | 00:00:00 | | 2006-03-02 | 2,125,100 | 19.44 | 19.49 | 19.08 | 19.20 | 00:00:00 | | 2006-03-03 | 1,581,400 | 19.20 | 19.34 | 19.13 | 19.17 | 00:00:00 | | 2006-03-06 | 993,900 | 19.23 | 19.30 | 19.07 | 19.12 | 00:00:00 | | 2006-03-07 | 1,039,200 | 19.01 | 19.16 | 18.76 | 18.86 | 00:00:00 | | 2006-03-08 | 2,068,000 | 18.79 | 19.24 | 18.66 | 19.19 | 00:00:00 | | 2006-03-09 | 1,163,000 | 19.09 | 19.21 | 18.81 | 18.86 | 00:00:00 | | 2006-03-10 | 997,900 | 18.94 | 19.04 | 18.77 | 18.81 | 00:00:00 | | 2006-03-13 | 1,489,500 | 18.89 | 19.20 | 18.83 | 18.95 | 00:00:00 | | 2006-03-14 | 1,937,900 | 19.23 | 19.23 | 18.68 | 18.85 | 00:00:00 | | 2006-03-15 | 1,108,400 | 18.76 | 18.90 | 18.70 | 18.79 | 00:00:00 | | 2006-03-16 | 1,511,200 | 18.75 | 19.10 | 18.74 | 19.00 | 00:00:00 | | 2006-03-17 | 1,161,000 | 19.10 | 19.10 | 18.84 | 18.95 | 00:00:00 | | 2006-03-20 | 1,232,900 | 19.09 | 19.22 | 18.84 | 18.87 | 00:00:00 | | 2006-03-21 | 1,031,100 | 18.86 | 18.98 | 18.57 | 18.75 | 00:00:00 | | 2006-03-22 | 1,696,700 | 18.63 | 18.95 | 18.63 | 18.74 | 00:00:00 | | 2006-03-23 | 1,435,700 | 18.77 | 19.25 | 18.74 | 19.12 | 00:00:00 | | 2006-03-24 | 1,183,400 | 19.04 | 19.18 | 18.65 | 18.94 | 00:00:00 | | 2006-03-27 | 1,972,800 | 18.99 | 19.77 | 18.80 | 19.65 | 00:00:00 | | 2006-03-28 | 1,256,200 | 19.65 | 19.73 | 19.30 | 19.50 | 00:00:00 | | 2006-03-29 | 1,008,000 | 19.50 | 19.60 | 19.20 | 19.26 | 00:00:00 | | 2006-03-30 | 937,800 | 19.22 | 19.54 | 19.06 | 19.50 | 00:00:00 | | 2006-03-31 | 1,024,800 | 19.41 | 19.59 | 19.10 | 19.23 | 00:00:00 | | 2006-04-03 | 2,541,300 | 18.44 | 18.74 | 18.29 | 18.43 | 00:00:00 | | 2006-04-04 | 1,675,700 | 18.30 | 19.00 | 18.30 | 18.83 | 00:00:00 | | 2006-04-05 | 855,700 | 18.84 | 18.93 | 18.71 | 18.80 | 00:00:00 | | 2006-04-06 | 896,200 | 18.66 | 18.76 | 18.52 | 18.72 | 00:00:00 | | 2006-04-07 | 1,085,600 | 18.73 | 18.96 | 18.32 | 18.33 | 00:00:00 | | 2006-04-10 | 1,293,700 | 18.29 | 18.62 | 18.29 | 18.44 | 00:00:00 | | 2006-04-11 | 1,341,900 | 18.41 | 18.60 | 18.32 | 18.50 | 00:00:00 | | 2006-04-12 | 1,457,500 | 18.58 | 18.71 | 18.46 | 18.59 | 00:00:00 | | 2006-04-13 | 864,900 | 18.38 | 18.59 | 18.30 | 18.42 | 00:00:00 | | 2006-04-17 | 2,556,800 | 17.51 | 18.05 | 17.50 | 17.70 | 00:00:00 | | 2006-04-18 | 1,845,000 | 17.82 | 17.86 | 17.58 | 17.69 | 00:00:00 | | 2006-04-19 | 2,317,800 | 17.55 | 17.79 | 17.39 | 17.60 | 00:00:00 | | 2006-04-20 | 3,154,700 | 17.59 | 18.08 | 17.58 | 18.04 | 00:00:00 | | 2006-04-21 | 4,252,900 | 17.18 | 18.48 | 17.18 | 17.79 | 00:00:00 | | 2006-04-24 | 2,913,100 | 17.67 | 17.69 | 17.18 | 17.24 | 00:00:00 | | 2006-04-25 | 1,665,900 | 17.34 | 17.39 | 17.07 | 17.20 | 00:00:00 | | 2006-04-26 | 3,070,500 | 17.07 | 17.20 | 16.57 | 16.78 | 00:00:00 | | 2006-04-27 | 1,660,700 | 16.71 | 17.15 | 16.70 | 17.01 | 00:00:00 | | 2006-04-28 | 2,237,500 | 16.97 | 17.08 | 16.85 | 17.00 | 00:00:00 | | 2006-05-01 | 1,890,300 | 17.04 | 17.17 | 16.91 | 17.05 | 00:00:00 | | 2006-05-02 | 2,049,500 | 17.13 | 17.19 | 17.04 | 17.08 | 00:00:00 | | 2006-05-03 | 1,700,600 | 17.10 | 17.10 | 16.82 | 17.00 | 00:00:00 | | 2006-05-04 | 1,252,500 | 17.08 | 17.19 | 16.77 | 16.97 | 00:00:00 | | 2006-05-05 | 940,000 | 16.80 | 17.12 | 16.80 | 17.02 | 00:00:00 | | 2006-05-08 | 1,069,900 | 16.94 | 17.21 | 16.94 | 17.21 | 00:00:00 | | 2006-05-09 | 4,764,100 | 17.25 | 18.57 | 17.19 | 18.28 | 00:00:00 | | 2006-05-10 | 2,488,900 | 18.35 | 18.50 | 17.83 | 17.90 | 00:00:00 | | 2006-05-11 | 1,686,400 | 18.00 | 18.02 | 17.59 | 17.70 | 00:00:00 | | 2006-05-12 | 1,662,200 | 17.60 | 17.72 | 17.43 | 17.45 | 00:00:00 | | 2006-05-15 | 1,102,700 | 17.44 | 17.70 | 17.33 | 17.60 | 00:00:00 | | 2006-05-16 | 1,660,900 | 17.67 | 17.67 | 17.02 | 17.09 | 00:00:00 | | 2006-05-17 | 1,705,100 | 17.05 | 17.28 | 16.87 | 17.00 | 00:00:00 | | 2006-05-18 | 1,399,600 | 17.10 | 17.27 | 16.86 | 17.05 | 00:00:00 | | 2006-05-19 | 1,482,100 | 17.18 | 17.47 | 17.05 | 17.12 | 00:00:00 | | 2006-05-22 | 1,750,800 | 17.12 | 17.35 | 17.06 | 17.15 | 00:00:00 | | 2006-05-23 | 2,872,800 | 17.23 | 17.27 | 16.84 | 16.92 | 00:00:00 | | 2006-05-24 | 1,849,800 | 16.96 | 17.10 | 16.81 | 16.88 | 00:00:00 | | 2006-05-25 | 1,774,000 | 17.03 | 17.08 | 16.79 | 16.82 | 00:00:00 | | 2006-05-26 | 1,402,200 | 17.00 | 17.38 | 16.97 | 17.13 | 00:00:00 | | 2006-05-29 | 0 | 48.26 | 48.26 | 48.26 | 48.26 | 00:00:00 | | 2006-05-30 | 1,199,800 | 17.13 | 17.13 | 16.74 | 16.80 | 00:00:00 | | 2006-05-31 | 1,491,500 | 16.80 | 17.02 | 16.70 | 16.82 | 00:00:00 | | 2006-06-01 | 2,422,200 | 16.89 | 17.09 | 16.83 | 17.00 | 00:00:00 | | 2006-06-02 | 2,215,200 | 17.00 | 17.07 | 16.30 | 16.46 | 00:00:00 | | 2006-06-05 | 1,551,000 | 16.54 | 16.60 | 16.16 | 16.16 | 00:00:00 | | 2006-06-06 | 1,855,300 | 16.16 | 16.29 | 15.82 | 16.00 | 00:00:00 | | 2006-06-07 | 3,457,500 | 15.60 | 15.66 | 15.05 | 15.20 | 00:00:00 | | 2006-06-08 | 4,512,500 | 15.07 | 15.13 | 14.17 | 14.99 | 00:00:00 | | 2006-06-09 | 1,535,600 | 14.90 | 15.37 | 14.75 | 15.05 | 00:00:00 | | 2006-06-12 | 2,207,400 | 15.00 | 15.18 | 14.60 | 14.83 | 00:00:00 | | 2006-06-13 | 2,023,200 | 14.85 | 15.05 | 14.57 | 14.74 | 00:00:00 | | 2006-06-14 | 1,682,300 | 14.74 | 14.85 | 14.39 | 14.56 | 00:00:00 | | 2006-06-15 | 1,967,000 | 14.55 | 15.01 | 14.51 | 15.01 | 00:00:00 | | 2006-06-16 | 1,769,200 | 15.12 | 15.35 | 14.72 | 14.75 | 00:00:00 | | 2006-06-19 | 1,964,600 | 14.75 | 14.75 | 14.43 | 14.47 | 00:00:00 | | 2006-06-20 | 1,415,400 | 14.42 | 14.75 | 14.26 | 14.43 | 00:00:00 | | 2006-06-21 | 1,258,100 | 14.43 | 14.57 | 14.30 | 14.36 | 00:00:00 | | 2006-06-22 | 1,327,400 | 14.34 | 14.48 | 14.20 | 14.38 | 00:00:00 | | 2006-06-23 | 1,195,900 | 14.39 | 14.51 | 14.18 | 14.39 | 00:00:00 | | 2006-06-26 | 628,600 | 14.39 | 14.60 | 14.33 | 14.40 | 00:00:00 | | 2006-06-27 | 1,049,500 | 14.35 | 14.50 | 14.19 | 14.22 | 00:00:00 | | 2006-06-28 | 1,551,700 | 14.21 | 14.30 | 14.10 | 14.25 | 00:00:00 | | 2006-06-29 | 2,233,900 | 14.25 | 14.38 | 14.09 | 14.18 | 00:00:00 | | 2006-06-30 | 1,965,900 | 14.26 | 14.27 | 13.98 | 14.00 | 00:00:00 | | 2006-07-03 | 647,000 | 14.07 | 14.07 | 13.94 | 14.03 | 00:00:00 | | 2006-07-04 | 0 | 47.36 | 47.36 | 47.36 | 47.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
