|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-15 | 2,561,100 | 15.65 | 15.68 | 15.17 | 15.66 | 00:00:00 | | 2008-05-16 | 5,746,500 | 16.15 | 16.15 | 15.47 | 15.83 | 00:00:00 | | 2008-05-19 | 5,096,000 | 15.83 | 15.83 | 15.00 | 15.04 | 00:00:00 | | 2008-05-20 | 3,598,900 | 15.18 | 15.18 | 14.81 | 15.01 | 00:00:00 | | 2008-05-21 | 3,320,500 | 15.06 | 15.19 | 14.50 | 14.62 | 00:00:00 | | 2008-05-22 | 2,822,900 | 14.53 | 14.79 | 14.30 | 14.70 | 00:00:00 | | 2008-05-23 | 3,186,900 | 14.67 | 14.68 | 14.27 | 14.44 | 00:00:00 | | 2008-05-26 | 100 | 27.55 | 27.99 | 27.55 | 27.99 | 00:00:00 | | 2008-05-27 | 5,758,600 | 14.51 | 14.61 | 14.03 | 14.06 | 00:00:00 | | 2008-05-28 | 3,932,600 | 14.23 | 14.38 | 13.96 | 14.11 | 00:00:00 | | 2008-05-29 | 3,305,900 | 14.20 | 14.42 | 13.92 | 14.34 | 00:00:00 | | 2008-05-30 | 7,177,400 | 14.34 | 14.75 | 14.14 | 14.65 | 00:00:00 | | 2008-06-02 | 4,359,200 | 14.49 | 14.55 | 13.92 | 14.10 | 00:00:00 | | 2008-06-03 | 4,760,900 | 14.12 | 14.46 | 13.55 | 13.74 | 00:00:00 | | 2008-06-04 | 4,513,100 | 13.60 | 14.22 | 13.56 | 13.77 | 00:00:00 | | 2008-06-05 | 3,243,500 | 13.83 | 14.68 | 13.83 | 14.31 | 00:00:00 | | 2008-06-06 | 3,660,000 | 14.10 | 14.14 | 13.51 | 13.66 | 00:00:00 | | 2008-06-09 | 3,286,800 | 13.80 | 13.94 | 13.16 | 13.28 | 00:00:00 | | 2008-06-10 | 4,970,200 | 13.11 | 13.60 | 12.83 | 13.40 | 00:00:00 | | 2008-06-11 | 3,856,600 | 13.38 | 13.40 | 13.08 | 13.17 | 00:00:00 | | 2008-06-12 | 3,400,700 | 13.31 | 13.74 | 13.11 | 13.31 | 00:00:00 | | 2008-06-13 | 3,213,400 | 13.38 | 13.91 | 13.38 | 13.83 | 00:00:00 | | 2008-06-16 | 7,020,300 | 13.77 | 14.88 | 13.60 | 14.58 | 00:00:00 | | 2008-06-17 | 3,518,800 | 14.84 | 14.89 | 13.97 | 14.04 | 00:00:00 | | 2008-06-18 | 5,328,400 | 13.88 | 13.92 | 13.20 | 13.32 | 00:00:00 | | 2008-06-19 | 4,846,500 | 13.26 | 13.98 | 13.04 | 13.76 | 00:00:00 | | 2008-06-20 | 5,161,900 | 13.69 | 13.73 | 13.13 | 13.16 | 00:00:00 | | 2008-06-23 | 4,846,700 | 13.30 | 13.34 | 12.47 | 12.59 | 00:00:00 | | 2008-06-24 | 4,938,500 | 12.52 | 13.10 | 12.28 | 12.68 | 00:00:00 | | 2008-06-25 | 3,486,900 | 12.80 | 13.39 | 12.77 | 12.94 | 00:00:00 | | 2008-06-26 | 4,486,400 | 12.77 | 12.77 | 12.31 | 12.42 | 00:00:00 | | 2008-06-27 | 4,788,900 | 12.39 | 12.56 | 11.93 | 12.31 | 00:00:00 | | 2008-06-30 | 3,627,400 | 12.28 | 12.69 | 12.17 | 12.27 | 00:00:00 | | 2008-07-01 | 5,646,100 | 12.03 | 12.19 | 11.58 | 12.19 | 00:00:00 | | 2008-07-02 | 5,414,200 | 12.34 | 12.68 | 11.99 | 12.04 | 00:00:00 | | 2008-07-03 | 2,478,600 | 12.12 | 12.56 | 11.89 | 12.26 | 00:00:00 | | 2008-07-04 | 1,700 | 20.33 | 20.88 | 19.70 | 19.80 | 00:00:00 | | 2008-07-07 | 6,275,700 | 12.27 | 13.13 | 12.27 | 12.86 | 00:00:00 | | 2008-07-08 | 3,586,600 | 12.76 | 13.08 | 12.40 | 13.05 | 00:00:00 | | 2008-07-09 | 3,941,700 | 13.07 | 13.34 | 12.59 | 12.59 | 00:00:00 | | 2008-07-10 | 4,446,300 | 12.65 | 13.02 | 12.25 | 12.49 | 00:00:00 | | 2008-07-11 | 3,952,700 | 12.31 | 12.84 | 12.10 | 12.52 | 00:00:00 | | 2008-07-14 | 4,021,600 | 12.65 | 12.71 | 12.03 | 12.09 | 00:00:00 | | 2008-07-15 | 3,250,700 | 11.96 | 12.53 | 11.56 | 12.29 | 00:00:00 | | 2008-07-16 | 4,266,100 | 12.29 | 12.86 | 12.20 | 12.77 | 00:00:00 | | 2008-07-17 | 4,811,300 | 12.82 | 13.71 | 12.71 | 13.48 | 00:00:00 | | 2008-07-18 | 3,768,800 | 14.17 | 14.17 | 13.10 | 13.42 | 00:00:00 | | 2008-07-21 | 2,028,400 | 13.50 | 13.82 | 13.05 | 13.24 | 00:00:00 | | 2008-07-22 | 3,049,900 | 13.25 | 13.83 | 12.82 | 13.76 | 00:00:00 | | 2008-07-23 | 5,594,000 | 13.74 | 14.90 | 13.74 | 14.02 | 00:00:00 | | 2008-07-24 | 17,802,000 | 15.95 | 17.39 | 15.32 | 15.95 | 00:00:00 | | 2008-07-25 | 6,661,800 | 15.85 | 16.62 | 15.85 | 16.26 | 00:00:00 | | 2008-07-28 | 4,458,200 | 16.06 | 16.50 | 15.75 | 15.90 | 00:00:00 | | 2008-07-29 | 7,079,400 | 16.15 | 16.47 | 15.83 | 16.18 | 00:00:00 | | 2008-07-30 | 3,867,800 | 16.38 | 16.83 | 16.14 | 16.44 | 00:00:00 | | 2008-07-31 | 6,991,600 | 16.37 | 16.98 | 16.22 | 16.68 | 00:00:00 | | 2008-08-01 | 5,189,100 | 16.63 | 16.96 | 16.26 | 16.76 | 00:00:00 | | 2008-08-04 | 3,494,700 | 16.63 | 16.88 | 16.22 | 16.49 | 00:00:00 | | 2008-08-05 | 8,168,500 | 16.67 | 18.23 | 16.63 | 18.10 | 00:00:00 | | 2008-08-06 | 6,203,800 | 17.70 | 17.90 | 17.20 | 17.49 | 00:00:00 | | 2008-08-07 | 3,777,800 | 17.30 | 17.48 | 16.99 | 17.19 | 00:00:00 | | 2008-08-08 | 4,375,000 | 17.27 | 18.02 | 17.17 | 17.70 | 00:00:00 | | 2008-08-11 | 5,750,200 | 17.61 | 18.87 | 17.60 | 18.09 | 00:00:00 | | 2008-08-12 | 5,219,400 | 18.05 | 18.39 | 17.80 | 18.30 | 00:00:00 | | 2008-08-13 | 16,616,800 | 17.80 | 18.30 | 17.20 | 17.51 | 00:00:00 | | 2008-08-14 | 5,654,900 | 17.39 | 18.13 | 17.27 | 17.81 | 00:00:00 | | 2008-08-15 | 5,273,700 | 17.86 | 18.67 | 17.71 | 18.47 | 00:00:00 | | 2008-08-18 | 2,945,400 | 18.51 | 18.54 | 18.02 | 18.15 | 00:00:00 | | 2008-08-19 | 4,189,100 | 17.98 | 18.20 | 17.65 | 18.16 | 00:00:00 | | 2008-08-20 | 3,706,800 | 18.18 | 18.74 | 18.03 | 18.34 | 00:00:00 | | 2008-08-21 | 3,287,000 | 18.13 | 18.39 | 17.97 | 18.07 | 00:00:00 | | 2008-08-22 | 3,510,000 | 18.17 | 19.09 | 18.12 | 18.93 | 00:00:00 | | 2008-08-25 | 3,601,300 | 18.60 | 18.72 | 18.35 | 18.40 | 00:00:00 | | 2008-08-26 | 3,076,100 | 18.40 | 18.50 | 18.02 | 18.31 | 00:00:00 | | 2008-08-27 | 3,192,000 | 18.29 | 18.57 | 18.16 | 18.32 | 00:00:00 | | 2008-08-28 | 4,143,400 | 18.38 | 19.07 | 18.31 | 18.94 | 00:00:00 | | 2008-08-29 | 3,770,000 | 18.82 | 19.32 | 18.76 | 19.01 | 00:00:00 | | 2008-09-01 | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 00:00:00 | | 2008-09-02 | 4,534,300 | 19.27 | 19.79 | 18.80 | 19.16 | 00:00:00 | | 2008-09-03 | 3,330,400 | 19.14 | 19.50 | 18.85 | 19.20 | 00:00:00 | | 2008-09-04 | 3,741,200 | 19.00 | 19.24 | 18.59 | 18.61 | 00:00:00 | | 2008-09-05 | 3,619,800 | 18.55 | 18.82 | 17.80 | 18.48 | 00:00:00 | | 2008-09-08 | 4,333,500 | 18.85 | 19.53 | 18.67 | 19.24 | 00:00:00 | | 2008-09-09 | 5,800,100 | 19.22 | 19.75 | 18.67 | 18.81 | 00:00:00 | | 2008-09-10 | 4,849,500 | 18.83 | 19.57 | 18.83 | 19.36 | 00:00:00 | | 2008-09-11 | 3,542,200 | 19.19 | 19.33 | 18.80 | 19.22 | 00:00:00 | | 2008-09-12 | 3,561,100 | 19.13 | 19.20 | 18.75 | 18.87 | 00:00:00 | | 2008-09-15 | 5,816,500 | 18.41 | 19.01 | 18.40 | 18.58 | 00:00:00 | | 2008-09-16 | 4,904,500 | 17.84 | 18.93 | 17.63 | 18.72 | 00:00:00 | | 2008-09-17 | 6,377,900 | 18.38 | 18.87 | 17.70 | 18.03 | 00:00:00 | | 2008-09-18 | 9,103,200 | 18.39 | 18.44 | 15.71 | 17.54 | 00:00:00 | | 2008-09-19 | 8,670,900 | 18.58 | 19.90 | 17.05 | 17.52 | 00:00:00 | | 2008-09-22 | 3,584,600 | 17.35 | 17.54 | 17.05 | 17.16 | 00:00:00 | | 2008-09-23 | 5,683,700 | 17.38 | 17.73 | 16.71 | 16.93 | 00:00:00 | | 2008-09-24 | 3,510,300 | 17.03 | 17.42 | 16.61 | 17.06 | 00:00:00 | | 2008-09-25 | 6,442,900 | 17.19 | 18.33 | 17.06 | 17.82 | 00:00:00 | | 2008-09-26 | 2,845,000 | 17.52 | 17.89 | 17.20 | 17.85 | 00:00:00 | | 2008-09-29 | 6,470,600 | 17.60 | 18.31 | 16.75 | 17.24 | 00:00:00 | | 2008-09-30 | 2,909,600 | 17.33 | 17.52 | 16.80 | 17.28 | 00:00:00 | | 2008-10-01 | 3,539,200 | 17.28 | 17.28 | 16.61 | 16.82 | 00:00:00 | | 2008-10-02 | 3,910,000 | 16.71 | 16.95 | 16.09 | 16.35 | 00:00:00 | | 2008-10-03 | 4,091,200 | 16.44 | 16.68 | 15.31 | 15.46 | 00:00:00 | | 2008-10-06 | 4,306,500 | 15.13 | 15.88 | 14.54 | 15.69 | 00:00:00 | | 2008-10-07 | 6,452,300 | 16.00 | 16.05 | 15.03 | 15.38 | 00:00:00 | | 2008-10-08 | 6,994,600 | 15.04 | 16.34 | 15.04 | 15.48 | 00:00:00 | | 2008-10-09 | 6,050,600 | 15.39 | 15.99 | 14.29 | 14.68 | 00:00:00 | | 2008-10-10 | 7,328,600 | 13.73 | 15.92 | 12.73 | 15.02 | 00:00:00 | | 2008-10-13 | 5,641,400 | 15.56 | 15.64 | 13.82 | 14.51 | 00:00:00 | | 2008-10-14 | 7,195,600 | 14.90 | 15.33 | 13.15 | 13.73 | 00:00:00 | | 2008-10-15 | 5,748,000 | 13.60 | 13.85 | 12.99 | 13.14 | 00:00:00 | | 2008-10-16 | 4,986,200 | 13.19 | 13.87 | 12.72 | 13.81 | 00:00:00 | | 2008-10-17 | 4,719,500 | 13.48 | 14.43 | 13.28 | 14.13 | 00:00:00 | | 2008-10-20 | 4,279,400 | 14.33 | 14.53 | 14.04 | 14.35 | 00:00:00 | | 2008-10-21 | 2,637,300 | 14.10 | 14.82 | 14.10 | 14.11 | 00:00:00 | | 2008-10-22 | 5,375,600 | 14.00 | 14.00 | 12.55 | 13.08 | 00:00:00 | | 2008-10-23 | 7,987,500 | 13.45 | 13.52 | 11.62 | 12.73 | 00:00:00 | | 2008-10-24 | 5,680,900 | 11.02 | 12.00 | 10.10 | 11.49 | 00:00:00 | | 2008-10-27 | 4,815,000 | 11.46 | 11.95 | 11.11 | 11.15 | 00:00:00 | | 2008-10-28 | 6,231,300 | 11.33 | 12.55 | 10.88 | 12.55 | 00:00:00 | | 2008-10-29 | 4,067,000 | 12.48 | 12.84 | 11.97 | 12.22 | 00:00:00 | | 2008-10-30 | 3,520,000 | 12.50 | 12.74 | 11.84 | 12.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
