|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-04 | 0 | 47.36 | 47.36 | 47.36 | 47.36 | 00:00:00 | | 2006-07-05 | 1,972,900 | 13.93 | 13.99 | 13.82 | 13.87 | 00:00:00 | | 2006-07-06 | 1,941,800 | 13.85 | 13.91 | 13.73 | 13.76 | 00:00:00 | | 2006-07-07 | 19,340,200 | 15.60 | 17.06 | 15.05 | 16.96 | 00:00:00 | | 2006-07-10 | 10,003,200 | 16.67 | 17.80 | 16.43 | 17.51 | 00:00:00 | | 2006-07-11 | 6,477,000 | 17.50 | 17.85 | 16.85 | 17.04 | 00:00:00 | | 2006-07-12 | 2,678,800 | 16.75 | 17.32 | 16.60 | 16.79 | 00:00:00 | | 2006-07-13 | 3,863,500 | 16.64 | 16.84 | 16.45 | 16.45 | 00:00:00 | | 2006-07-14 | 3,351,500 | 16.36 | 16.74 | 16.15 | 16.69 | 00:00:00 | | 2006-07-17 | 3,042,900 | 16.61 | 16.70 | 16.09 | 16.25 | 00:00:00 | | 2006-07-18 | 3,843,100 | 16.01 | 16.14 | 15.58 | 15.69 | 00:00:00 | | 2006-07-19 | 3,101,800 | 15.69 | 16.40 | 15.69 | 16.14 | 00:00:00 | | 2006-07-20 | 2,762,800 | 16.11 | 16.17 | 15.65 | 15.76 | 00:00:00 | | 2006-07-21 | 3,705,600 | 15.58 | 15.99 | 14.93 | 15.24 | 00:00:00 | | 2006-07-24 | 3,199,600 | 15.04 | 15.92 | 15.03 | 15.71 | 00:00:00 | | 2006-07-25 | 3,757,600 | 15.68 | 16.11 | 15.41 | 16.10 | 00:00:00 | | 2006-07-26 | 2,510,100 | 16.02 | 16.12 | 15.91 | 16.00 | 00:00:00 | | 2006-07-27 | 3,141,800 | 16.06 | 16.21 | 15.93 | 16.02 | 00:00:00 | | 2006-07-28 | 1,825,200 | 16.03 | 16.23 | 16.03 | 16.16 | 00:00:00 | | 2006-07-31 | 2,737,300 | 16.21 | 16.41 | 16.16 | 16.17 | 00:00:00 | | 2006-08-01 | 2,705,400 | 16.17 | 16.36 | 16.00 | 16.30 | 00:00:00 | | 2006-08-02 | 2,833,200 | 16.38 | 16.72 | 16.32 | 16.54 | 00:00:00 | | 2006-08-03 | 2,447,400 | 16.54 | 16.92 | 16.25 | 16.86 | 00:00:00 | | 2006-08-04 | 1,850,100 | 17.05 | 17.20 | 16.68 | 16.86 | 00:00:00 | | 2006-08-07 | 2,155,500 | 16.75 | 16.86 | 16.62 | 16.81 | 00:00:00 | | 2006-08-08 | 2,709,200 | 16.82 | 17.09 | 16.76 | 16.79 | 00:00:00 | | 2006-08-09 | 1,589,700 | 16.85 | 16.87 | 16.30 | 16.37 | 00:00:00 | | 2006-08-10 | 1,677,100 | 16.30 | 16.64 | 16.14 | 16.62 | 00:00:00 | | 2006-08-11 | 1,245,300 | 16.60 | 16.96 | 16.54 | 16.90 | 00:00:00 | | 2006-08-14 | 1,591,300 | 17.03 | 17.39 | 16.97 | 17.28 | 00:00:00 | | 2006-08-15 | 1,626,100 | 17.50 | 17.52 | 17.23 | 17.49 | 00:00:00 | | 2006-08-16 | 2,893,600 | 17.60 | 18.15 | 17.44 | 18.04 | 00:00:00 | | 2006-08-17 | 3,546,200 | 18.08 | 18.81 | 18.08 | 18.51 | 00:00:00 | | 2006-08-18 | 4,048,300 | 19.75 | 19.75 | 17.57 | 17.68 | 00:00:00 | | 2006-08-21 | 2,058,100 | 17.68 | 18.16 | 17.48 | 18.00 | 00:00:00 | | 2006-08-22 | 1,295,500 | 18.00 | 18.02 | 17.76 | 17.87 | 00:00:00 | | 2006-08-23 | 1,197,100 | 17.79 | 17.88 | 17.46 | 17.68 | 00:00:00 | | 2006-08-24 | 1,055,300 | 17.67 | 17.71 | 17.36 | 17.36 | 00:00:00 | | 2006-08-25 | 1,073,000 | 17.37 | 17.76 | 17.35 | 17.66 | 00:00:00 | | 2006-08-28 | 1,051,800 | 17.61 | 17.89 | 17.57 | 17.70 | 00:00:00 | | 2006-08-29 | 1,035,500 | 17.77 | 18.00 | 17.68 | 17.92 | 00:00:00 | | 2006-08-30 | 1,027,000 | 18.03 | 18.25 | 17.85 | 18.21 | 00:00:00 | | 2006-08-31 | 1,067,300 | 18.11 | 18.17 | 17.96 | 18.06 | 00:00:00 | | 2006-09-01 | 828,600 | 18.06 | 18.38 | 17.95 | 18.26 | 00:00:00 | | 2006-09-04 | 0 | 43.10 | 43.10 | 43.10 | 43.10 | 00:00:00 | | 2006-09-05 | 1,496,200 | 18.17 | 18.32 | 17.97 | 18.30 | 00:00:00 | | 2006-09-06 | 1,014,900 | 18.15 | 18.33 | 17.98 | 18.12 | 00:00:00 | | 2006-09-07 | 1,143,500 | 18.00 | 18.11 | 17.60 | 17.81 | 00:00:00 | | 2006-09-08 | 1,254,300 | 17.88 | 18.13 | 17.78 | 18.10 | 00:00:00 | | 2006-09-11 | 1,484,100 | 18.04 | 18.62 | 17.99 | 18.57 | 00:00:00 | | 2006-09-12 | 2,992,000 | 18.45 | 19.33 | 18.40 | 18.86 | 00:00:00 | | 2006-09-13 | 1,832,900 | 18.89 | 19.21 | 18.86 | 19.15 | 00:00:00 | | 2006-09-14 | 1,233,800 | 19.11 | 19.11 | 18.45 | 19.01 | 00:00:00 | | 2006-09-15 | 2,672,900 | 19.46 | 19.59 | 18.97 | 19.30 | 00:00:00 | | 2006-09-18 | 1,441,700 | 19.30 | 19.30 | 18.86 | 19.07 | 00:00:00 | | 2006-09-19 | 1,712,400 | 19.02 | 19.46 | 18.88 | 19.00 | 00:00:00 | | 2006-09-20 | 1,610,900 | 19.12 | 19.54 | 19.10 | 19.32 | 00:00:00 | | 2006-09-21 | 997,600 | 19.31 | 19.31 | 18.70 | 18.74 | 00:00:00 | | 2006-09-22 | 1,116,600 | 18.80 | 18.95 | 18.50 | 18.95 | 00:00:00 | | 2006-09-25 | 2,108,500 | 19.26 | 19.74 | 19.10 | 19.71 | 00:00:00 | | 2006-09-26 | 1,897,600 | 19.70 | 19.80 | 19.05 | 19.32 | 00:00:00 | | 2006-09-27 | 1,561,600 | 19.25 | 19.60 | 19.19 | 19.37 | 00:00:00 | | 2006-09-28 | 1,117,200 | 19.37 | 19.75 | 18.87 | 19.15 | 00:00:00 | | 2006-09-29 | 2,135,400 | 19.20 | 19.64 | 19.14 | 19.30 | 00:00:00 | | 2006-10-02 | 1,134,800 | 19.36 | 19.64 | 19.05 | 19.51 | 00:00:00 | | 2006-10-03 | 1,728,500 | 19.40 | 19.83 | 19.26 | 19.71 | 00:00:00 | | 2006-10-04 | 2,652,400 | 19.61 | 19.72 | 19.48 | 19.70 | 00:00:00 | | 2006-10-05 | 3,180,000 | 19.65 | 20.41 | 19.53 | 20.40 | 00:00:00 | | 2006-10-06 | 2,558,500 | 20.25 | 20.25 | 19.86 | 20.20 | 00:00:00 | | 2006-10-09 | 1,819,300 | 20.20 | 20.38 | 19.88 | 20.32 | 00:00:00 | | 2006-10-10 | 2,692,500 | 20.27 | 20.39 | 19.92 | 20.07 | 00:00:00 | | 2006-10-11 | 2,434,300 | 20.03 | 20.05 | 19.75 | 19.88 | 00:00:00 | | 2006-10-12 | 1,906,700 | 19.99 | 20.13 | 19.89 | 20.07 | 00:00:00 | | 2006-10-13 | 1,156,900 | 20.13 | 20.26 | 19.96 | 20.18 | 00:00:00 | | 2006-10-16 | 1,362,400 | 20.27 | 20.50 | 20.07 | 20.38 | 00:00:00 | | 2006-10-17 | 1,574,500 | 20.37 | 20.37 | 19.78 | 19.86 | 00:00:00 | | 2006-10-18 | 1,694,500 | 20.02 | 20.15 | 19.72 | 19.76 | 00:00:00 | | 2006-10-19 | 1,554,700 | 19.68 | 19.68 | 19.20 | 19.39 | 00:00:00 | | 2006-10-20 | 3,409,100 | 19.69 | 19.78 | 19.21 | 19.41 | 00:00:00 | | 2006-10-23 | 2,765,800 | 19.26 | 19.72 | 19.01 | 19.29 | 00:00:00 | | 2006-10-24 | 3,080,600 | 19.19 | 19.28 | 18.80 | 18.90 | 00:00:00 | | 2006-10-25 | 10,821,900 | 18.15 | 18.20 | 16.79 | 17.45 | 00:00:00 | | 2006-10-26 | 4,474,200 | 17.55 | 17.86 | 17.40 | 17.85 | 00:00:00 | | 2006-10-27 | 3,426,900 | 17.65 | 18.15 | 17.55 | 17.67 | 00:00:00 | | 2006-10-30 | 2,196,300 | 17.56 | 17.99 | 17.34 | 17.89 | 00:00:00 | | 2006-10-31 | 2,565,500 | 17.85 | 18.02 | 17.50 | 17.84 | 00:00:00 | | 2006-11-01 | 2,038,600 | 17.87 | 18.00 | 17.49 | 17.52 | 00:00:00 | | 2006-11-02 | 1,539,800 | 17.36 | 17.73 | 17.26 | 17.53 | 00:00:00 | | 2006-11-03 | 2,602,100 | 17.56 | 17.71 | 16.85 | 17.20 | 00:00:00 | | 2006-11-06 | 1,816,300 | 17.21 | 17.67 | 17.14 | 17.43 | 00:00:00 | | 2006-11-07 | 2,001,800 | 17.57 | 17.87 | 17.47 | 17.47 | 00:00:00 | | 2006-11-08 | 2,300,600 | 17.48 | 17.62 | 17.30 | 17.50 | 00:00:00 | | 2006-11-09 | 2,686,800 | 17.47 | 17.64 | 17.14 | 17.21 | 00:00:00 | | 2006-11-10 | 1,892,700 | 17.34 | 17.85 | 17.25 | 17.82 | 00:00:00 | | 2006-11-13 | 1,962,600 | 17.71 | 17.76 | 17.21 | 17.24 | 00:00:00 | | 2006-11-14 | 2,781,600 | 17.37 | 17.75 | 16.96 | 17.72 | 00:00:00 | | 2006-11-15 | 2,479,500 | 17.82 | 17.94 | 17.67 | 17.74 | 00:00:00 | | 2006-11-16 | 2,459,500 | 17.86 | 18.30 | 17.58 | 18.12 | 00:00:00 | | 2006-11-17 | 2,375,000 | 18.08 | 18.31 | 17.92 | 18.27 | 00:00:00 | | 2006-11-20 | 2,658,000 | 18.41 | 18.47 | 17.76 | 17.88 | 00:00:00 | | 2006-11-21 | 1,504,700 | 17.99 | 18.19 | 17.86 | 18.15 | 00:00:00 | | 2006-11-22 | 1,282,600 | 18.14 | 18.33 | 17.99 | 18.06 | 00:00:00 | | 2006-11-23 | 0 | 50.10 | 50.10 | 50.10 | 50.10 | 00:00:00 | | 2006-11-24 | 562,400 | 17.99 | 18.18 | 17.80 | 18.09 | 00:00:00 | | 2006-11-27 | 2,292,200 | 17.96 | 17.96 | 17.43 | 17.51 | 00:00:00 | | 2006-11-28 | 2,804,700 | 17.51 | 17.60 | 17.27 | 17.41 | 00:00:00 | | 2006-11-29 | 1,529,900 | 17.29 | 17.49 | 17.17 | 17.24 | 00:00:00 | | 2006-11-30 | 1,736,800 | 17.24 | 17.69 | 17.24 | 17.53 | 00:00:00 | | 2006-12-01 | 2,334,000 | 17.58 | 17.59 | 16.90 | 17.07 | 00:00:00 | | 2006-12-04 | 1,941,200 | 17.05 | 17.64 | 17.02 | 17.54 | 00:00:00 | | 2006-12-05 | 3,182,500 | 17.47 | 17.85 | 17.31 | 17.43 | 00:00:00 | | 2006-12-06 | 1,782,900 | 17.51 | 17.62 | 17.24 | 17.29 | 00:00:00 | | 2006-12-07 | 1,526,800 | 17.41 | 17.45 | 17.10 | 17.19 | 00:00:00 | | 2006-12-08 | 1,369,000 | 17.22 | 17.50 | 17.21 | 17.41 | 00:00:00 | | 2006-12-11 | 2,054,400 | 17.32 | 17.37 | 16.99 | 17.02 | 00:00:00 | | 2006-12-12 | 2,026,400 | 16.80 | 17.09 | 16.74 | 16.97 | 00:00:00 | | 2006-12-13 | 2,481,900 | 17.03 | 17.35 | 17.00 | 17.16 | 00:00:00 | | 2006-12-14 | 2,204,100 | 17.20 | 17.53 | 17.17 | 17.48 | 00:00:00 | | 2006-12-15 | 2,835,600 | 17.62 | 17.62 | 17.36 | 17.39 | 00:00:00 | | 2006-12-18 | 1,592,500 | 17.43 | 17.52 | 17.10 | 17.18 | 00:00:00 | | 2006-12-19 | 2,696,500 | 16.57 | 16.94 | 16.52 | 16.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
