|
 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 | | 2006-12-19 | 2,696,500 | 16.57 | 16.94 | 16.52 | 16.84 | 00:00:00 | | 2006-12-20 | 2,145,100 | 16.87 | 17.00 | 16.72 | 16.78 | 00:00:00 | | 2006-12-21 | 2,119,400 | 16.68 | 16.78 | 16.42 | 16.49 | 00:00:00 | | 2006-12-22 | 1,648,800 | 16.57 | 16.84 | 16.45 | 16.68 | 00:00:00 | | 2006-12-26 | 1,049,500 | 16.77 | 16.86 | 16.60 | 16.77 | 00:00:00 | | 2006-12-27 | 1,671,500 | 16.81 | 17.02 | 16.77 | 16.94 | 00:00:00 | | 2006-12-28 | 1,403,000 | 16.94 | 17.02 | 16.75 | 16.86 | 00:00:00 | | 2006-12-29 | 1,928,300 | 16.85 | 16.90 | 16.70 | 16.78 | 00:00:00 | | 2007-01-02 | 0 | 52.85 | 52.85 | 52.85 | 52.85 | 00:00:00 | | 2007-01-03 | 4,764,100 | 16.82 | 17.21 | 16.69 | 17.01 | 00:00:00 | | 2007-01-04 | 3,123,800 | 16.95 | 17.24 | 16.86 | 17.11 | 00:00:00 | | 2007-01-05 | 2,877,400 | 17.18 | 17.26 | 16.69 | 16.81 | 00:00:00 | | 2007-01-08 | 13,719,100 | 18.09 | 19.16 | 18.09 | 18.76 | 00:00:00 | | 2007-01-09 | 6,927,400 | 18.89 | 18.98 | 18.52 | 18.75 | 00:00:00 | | 2007-01-10 | 3,732,300 | 18.68 | 18.81 | 18.50 | 18.70 | 00:00:00 | | 2007-01-11 | 4,262,000 | 18.71 | 19.24 | 18.66 | 19.20 | 00:00:00 | | 2007-01-12 | 7,354,300 | 19.20 | 19.42 | 19.06 | 19.35 | 00:00:00 | | 2007-01-15 | 0 | 51.60 | 51.60 | 51.60 | 51.60 | 00:00:00 | | 2007-01-16 | 2,282,900 | 19.30 | 19.46 | 19.06 | 19.28 | 00:00:00 | | 2007-01-17 | 2,079,600 | 19.28 | 19.38 | 18.94 | 19.00 | 00:00:00 | | 2007-01-18 | 4,801,500 | 19.17 | 19.82 | 18.98 | 19.71 | 00:00:00 | | 2007-01-19 | 5,554,000 | 19.95 | 20.47 | 19.80 | 20.43 | 00:00:00 | | 2007-01-22 | 2,291,400 | 20.43 | 20.43 | 19.79 | 19.95 | 00:00:00 | | 2007-01-23 | 1,815,000 | 19.99 | 20.37 | 19.98 | 20.26 | 00:00:00 | | 2007-01-24 | 1,254,100 | 20.23 | 20.49 | 20.02 | 20.40 | 00:00:00 | | 2007-01-25 | 1,962,300 | 20.40 | 20.47 | 20.08 | 20.12 | 00:00:00 | | 2007-01-26 | 1,417,400 | 20.15 | 20.25 | 19.94 | 20.13 | 00:00:00 | | 2007-01-29 | 3,707,000 | 20.13 | 20.95 | 20.04 | 20.82 | 00:00:00 | | 2007-01-30 | 7,733,100 | 21.63 | 22.20 | 21.45 | 21.86 | 00:00:00 | | 2007-01-31 | 3,658,100 | 21.82 | 22.24 | 21.51 | 22.10 | 00:00:00 | | 2007-02-01 | 4,346,000 | 22.28 | 22.68 | 22.10 | 22.54 | 00:00:00 | | 2007-02-02 | 1,782,400 | 22.59 | 22.67 | 22.25 | 22.38 | 00:00:00 | | 2007-02-05 | 2,863,100 | 22.43 | 22.51 | 21.93 | 22.27 | 00:00:00 | | 2007-02-06 | 3,623,000 | 22.35 | 22.43 | 21.78 | 22.17 | 00:00:00 | | 2007-02-07 | 1,806,100 | 22.23 | 22.42 | 22.05 | 22.21 | 00:00:00 | | 2007-02-08 | 3,443,800 | 22.22 | 22.71 | 22.04 | 22.45 | 00:00:00 | | 2007-02-09 | 3,341,300 | 22.60 | 23.10 | 22.25 | 22.56 | 00:00:00 | | 2007-02-12 | 1,615,500 | 22.66 | 22.66 | 22.32 | 22.61 | 00:00:00 | | 2007-02-13 | 1,771,300 | 22.65 | 22.90 | 22.57 | 22.88 | 00:00:00 | | 2007-02-14 | 1,111,200 | 22.89 | 23.06 | 22.72 | 23.00 | 00:00:00 | | 2007-02-15 | 1,537,000 | 22.95 | 23.29 | 22.88 | 23.22 | 00:00:00 | | 2007-02-16 | 1,592,800 | 23.08 | 23.24 | 22.86 | 22.97 | 00:00:00 | | 2007-02-19 | 0 | 54.40 | 54.40 | 54.40 | 54.40 | 00:00:00 | | 2007-02-20 | 1,741,200 | 22.97 | 23.56 | 22.88 | 23.54 | 00:00:00 | | 2007-02-21 | 2,360,800 | 23.48 | 23.77 | 23.20 | 23.38 | 00:00:00 | | 2007-02-22 | 1,342,000 | 23.39 | 23.59 | 23.07 | 23.35 | 00:00:00 | | 2007-02-23 | 3,363,000 | 23.30 | 23.33 | 22.55 | 22.62 | 00:00:00 | | 2007-02-26 | 3,404,800 | 22.79 | 22.88 | 22.33 | 22.45 | 00:00:00 | | 2007-02-27 | 13,250,100 | 23.55 | 26.24 | 23.37 | 25.13 | 00:00:00 | | 2007-02-28 | 7,477,400 | 24.50 | 25.47 | 23.42 | 24.97 | 00:00:00 | | 2007-03-01 | 3,618,000 | 24.34 | 25.05 | 23.77 | 24.80 | 00:00:00 | | 2007-03-02 | 3,787,300 | 24.77 | 24.86 | 24.36 | 24.56 | 00:00:00 | | 2007-03-05 | 3,543,100 | 24.35 | 24.70 | 24.04 | 24.42 | 00:00:00 | | 2007-03-06 | 6,352,700 | 24.78 | 25.57 | 24.53 | 25.45 | 00:00:00 | | 2007-03-07 | 3,601,300 | 25.44 | 25.76 | 25.29 | 25.46 | 00:00:00 | | 2007-03-08 | 3,079,700 | 25.82 | 26.20 | 25.60 | 25.87 | 00:00:00 | | 2007-03-09 | 2,745,400 | 26.03 | 26.23 | 25.88 | 26.00 | 00:00:00 | | 2007-03-12 | 3,195,200 | 26.10 | 26.65 | 26.04 | 26.19 | 00:00:00 | | 2007-03-13 | 5,514,500 | 25.45 | 25.88 | 24.99 | 25.14 | 00:00:00 | | 2007-03-14 | 6,927,300 | 25.15 | 25.26 | 24.35 | 25.18 | 00:00:00 | | 2007-03-15 | 4,211,300 | 25.22 | 26.08 | 25.18 | 25.87 | 00:00:00 | | 2007-03-16 | 3,901,800 | 25.94 | 26.18 | 25.59 | 26.04 | 00:00:00 | | 2007-03-19 | 4,737,900 | 25.42 | 25.98 | 25.33 | 25.90 | 00:00:00 | | 2007-03-20 | 5,343,000 | 25.90 | 27.00 | 25.90 | 26.93 | 00:00:00 | | 2007-03-21 | 3,213,400 | 26.82 | 27.38 | 26.63 | 27.18 | 00:00:00 | | 2007-03-22 | 3,025,900 | 26.65 | 27.36 | 26.65 | 26.95 | 00:00:00 | | 2007-03-23 | 3,186,700 | 26.95 | 27.25 | 26.68 | 27.14 | 00:00:00 | | 2007-03-26 | 3,961,400 | 27.30 | 27.88 | 26.56 | 27.19 | 00:00:00 | | 2007-03-27 | 2,168,100 | 27.19 | 27.28 | 27.00 | 27.02 | 00:00:00 | | 2007-03-28 | 2,947,400 | 26.98 | 27.09 | 26.67 | 27.02 | 00:00:00 | | 2007-03-29 | 2,346,000 | 27.13 | 27.39 | 26.87 | 27.15 | 00:00:00 | | 2007-03-30 | 2,268,500 | 27.28 | 27.48 | 26.99 | 27.03 | 00:00:00 | | 2007-04-02 | 3,737,600 | 27.02 | 27.78 | 27.02 | 27.74 | 00:00:00 | | 2007-04-03 | 3,031,700 | 27.88 | 27.89 | 27.50 | 27.58 | 00:00:00 | | 2007-04-04 | 3,130,300 | 27.52 | 27.72 | 26.82 | 26.90 | 00:00:00 | | 2007-04-05 | 3,191,200 | 26.90 | 27.70 | 26.76 | 27.61 | 00:00:00 | | 2007-04-09 | 2,872,600 | 27.61 | 28.01 | 27.48 | 27.97 | 00:00:00 | | 2007-04-10 | 3,710,600 | 28.02 | 28.36 | 27.80 | 27.92 | 00:00:00 | | 2007-04-11 | 4,342,800 | 27.91 | 27.92 | 27.26 | 27.43 | 00:00:00 | | 2007-04-12 | 4,254,300 | 27.53 | 28.17 | 27.00 | 27.96 | 00:00:00 | | 2007-04-13 | 2,270,000 | 27.95 | 27.98 | 27.45 | 27.76 | 00:00:00 | | 2007-04-16 | 3,924,600 | 27.93 | 28.63 | 27.88 | 28.57 | 00:00:00 | | 2007-04-17 | 3,236,400 | 28.57 | 28.64 | 28.17 | 28.47 | 00:00:00 | | 2007-04-18 | 2,998,900 | 28.50 | 28.50 | 27.83 | 27.93 | 00:00:00 | | 2007-04-19 | 2,736,600 | 28.50 | 28.50 | 27.73 | 27.95 | 00:00:00 | | 2007-04-20 | 3,932,800 | 27.89 | 28.77 | 27.85 | 28.24 | 00:00:00 | | 2007-04-23 | 2,426,400 | 28.34 | 28.52 | 28.17 | 28.45 | 00:00:00 | | 2007-04-24 | 2,967,100 | 28.49 | 28.50 | 27.67 | 28.11 | 00:00:00 | | 2007-04-25 | 3,468,300 | 28.02 | 28.11 | 27.38 | 27.46 | 00:00:00 | | 2007-04-26 | 4,316,800 | 27.40 | 27.42 | 26.70 | 26.95 | 00:00:00 | | 2007-04-27 | 4,607,100 | 26.90 | 27.97 | 26.66 | 27.72 | 00:00:00 | | 2007-04-30 | 16,701,500 | 29.80 | 31.20 | 28.96 | 29.07 | 00:00:00 | | 2007-05-01 | 6,733,100 | 28.70 | 29.27 | 28.31 | 29.09 | 00:00:00 | | 2007-05-02 | 4,473,600 | 28.97 | 29.42 | 28.86 | 29.31 | 00:00:00 | | 2007-05-03 | 5,102,000 | 29.27 | 29.38 | 28.91 | 29.00 | 00:00:00 | | 2007-05-04 | 4,750,400 | 29.33 | 30.02 | 29.33 | 29.97 | 00:00:00 | | 2007-05-07 | 9,091,600 | 30.09 | 32.00 | 30.01 | 31.62 | 00:00:00 | | 2007-05-08 | 5,610,300 | 31.42 | 31.87 | 31.09 | 31.69 | 00:00:00 | | 2007-05-09 | 6,173,200 | 31.69 | 32.78 | 31.59 | 32.63 | 00:00:00 | | 2007-05-10 | 7,015,200 | 31.28 | 31.79 | 29.71 | 31.13 | 00:00:00 | | 2007-05-11 | 6,038,500 | 31.20 | 31.34 | 29.81 | 30.04 | 00:00:00 | | 2007-05-14 | 5,795,600 | 29.99 | 31.17 | 29.97 | 30.87 | 00:00:00 | | 2007-05-15 | 3,315,800 | 30.98 | 31.10 | 30.58 | 30.70 | 00:00:00 | | 2007-05-16 | 4,201,100 | 31.05 | 31.42 | 30.63 | 30.89 | 00:00:00 | | 2007-05-17 | 3,864,100 | 30.62 | 30.85 | 30.46 | 30.63 | 00:00:00 | | 2007-05-18 | 2,819,600 | 30.96 | 31.24 | 30.59 | 31.24 | 00:00:00 | | 2007-05-21 | 4,426,500 | 31.37 | 32.06 | 31.20 | 31.50 | 00:00:00 | | 2007-05-22 | 2,762,800 | 31.55 | 31.99 | 31.34 | 31.70 | 00:00:00 | | 2007-05-23 | 5,036,600 | 31.85 | 32.50 | 31.73 | 32.21 | 00:00:00 | | 2007-05-24 | 6,487,100 | 32.25 | 32.59 | 31.56 | 31.70 | 00:00:00 | | 2007-05-25 | 4,573,600 | 31.97 | 33.01 | 31.79 | 32.91 | 00:00:00 | | 2007-05-29 | 5,245,100 | 32.55 | 33.48 | 32.50 | 33.37 | 00:00:00 | | 2007-05-30 | 5,948,700 | 32.99 | 34.40 | 32.84 | 34.30 | 00:00:00 | | 2007-05-31 | 5,124,100 | 34.30 | 34.91 | 33.94 | 34.14 | 00:00:00 | | 2007-06-01 | 5,820,400 | 33.26 | 33.89 | 32.54 | 33.48 | 00:00:00 | | 2007-06-04 | 3,924,600 | 33.44 | 34.05 | 33.24 | 33.87 | 00:00:00 | | 2007-06-05 | 3,281,900 | 33.85 | 33.86 | 33.45 | 33.67 | 00:00:00 | | 2007-06-06 | 4,399,900 | 33.59 | 33.61 | 32.75 | 32.93 | 00:00:00 | | 2007-06-07 | 3,275,500 | 33.45 | 33.45 | 32.35 | 32.43 | 00:00:00 | | 2007-06-08 | 2,509,100 | 32.20 | 33.34 | 32.01 | 32.97 | 00:00:00 | | 2007-06-11 | 4,080,600 | 32.96 | 33.79 | 32.47 | 33.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
