|
 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 | | 2000-06-19 | 1,263,100 | 45.00 | 45.13 | 43.38 | 44.44 | 00:00:00 | | 2000-06-20 | 760,300 | 44.69 | 45.38 | 43.75 | 44.25 | 00:00:00 | | 2000-06-21 | 846,400 | 44.06 | 46.56 | 44.06 | 46.00 | 00:00:00 | | 2000-06-22 | 995,500 | 45.63 | 46.69 | 45.00 | 45.88 | 00:00:00 | | 2000-06-23 | 843,900 | 45.94 | 47.06 | 45.25 | 46.44 | 00:00:00 | | 2000-06-26 | 1,006,400 | 46.63 | 48.19 | 46.56 | 47.13 | 00:00:00 | | 2000-06-27 | 1,352,000 | 47.38 | 49.44 | 47.38 | 48.06 | 00:00:00 | | 2000-06-28 | 877,000 | 49.50 | 49.63 | 46.69 | 47.05 | 00:00:00 | | 2000-06-29 | 622,500 | 47.00 | 47.00 | 45.31 | 45.75 | 00:00:00 | | 2000-06-30 | 654,700 | 45.63 | 47.63 | 45.63 | 47.38 | 00:00:00 | | 2000-07-03 | 262,200 | 47.00 | 48.06 | 46.56 | 48.06 | 00:00:00 | | 2000-07-04 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2000-07-05 | 1,044,500 | 48.06 | 48.88 | 45.56 | 46.44 | 00:00:00 | | 2000-07-06 | 1,298,400 | 47.13 | 50.25 | 47.13 | 49.75 | 00:00:00 | | 2000-07-07 | 2,201,300 | 49.75 | 54.63 | 49.25 | 52.88 | 00:00:00 | | 2000-07-10 | 2,269,800 | 54.00 | 57.75 | 53.94 | 56.63 | 00:00:00 | | 2000-07-11 | 1,981,100 | 56.38 | 56.38 | 53.13 | 54.31 | 00:00:00 | | 2000-07-12 | 595,200 | 53.38 | 55.88 | 53.38 | 54.56 | 00:00:00 | | 2000-07-13 | 510,800 | 54.81 | 54.81 | 52.81 | 52.94 | 00:00:00 | | 2000-07-14 | 594,800 | 52.81 | 54.94 | 52.81 | 54.94 | 00:00:00 | | 2000-07-17 | 1,900,600 | 54.94 | 58.06 | 54.75 | 57.84 | 00:00:00 | | 2000-07-18 | 1,313,800 | 57.94 | 58.19 | 56.88 | 58.06 | 00:00:00 | | 2000-07-19 | 1,328,600 | 58.06 | 58.50 | 57.00 | 57.38 | 00:00:00 | | 2000-07-20 | 719,200 | 57.44 | 58.19 | 56.75 | 57.94 | 00:00:00 | | 2000-07-21 | 840,500 | 58.19 | 58.19 | 56.63 | 57.38 | 00:00:00 | | 2000-07-24 | 684,400 | 57.75 | 58.06 | 54.63 | 55.63 | 00:00:00 | | 2000-07-25 | 1,344,200 | 54.88 | 57.00 | 53.63 | 56.69 | 00:00:00 | | 2000-07-26 | 2,642,700 | 56.63 | 62.00 | 56.00 | 60.25 | 00:00:00 | | 2000-07-27 | 1,394,700 | 60.50 | 61.25 | 58.31 | 59.63 | 00:00:00 | | 2000-07-28 | 1,590,600 | 59.50 | 59.75 | 55.25 | 55.88 | 00:00:00 | | 2000-07-31 | 793,000 | 55.94 | 57.19 | 55.94 | 56.38 | 00:00:00 | | 2000-08-01 | 1,264,500 | 58.00 | 60.31 | 57.06 | 59.44 | 00:00:00 | | 2000-08-02 | 1,680,000 | 59.13 | 62.19 | 59.00 | 61.56 | 00:00:00 | | 2000-08-03 | 1,571,100 | 61.56 | 61.69 | 58.56 | 59.50 | 00:00:00 | | 2000-08-04 | 918,700 | 59.50 | 60.38 | 59.50 | 60.00 | 00:00:00 | | 2000-08-07 | 1,083,300 | 59.75 | 60.50 | 59.25 | 60.44 | 00:00:00 | | 2000-08-08 | 1,544,700 | 61.88 | 63.69 | 61.25 | 63.56 | 00:00:00 | | 2000-08-09 | 1,240,000 | 63.31 | 63.94 | 62.31 | 63.94 | 00:00:00 | | 2000-08-10 | 1,024,400 | 63.00 | 65.00 | 62.75 | 65.00 | 00:00:00 | | 2000-08-11 | 1,005,300 | 65.00 | 66.00 | 63.88 | 65.81 | 00:00:00 | | 2000-08-14 | 2,119,400 | 66.87 | 69.75 | 66.50 | 69.00 | 00:00:00 | | 2000-08-15 | 1,347,700 | 69.06 | 69.06 | 64.69 | 66.06 | 00:00:00 | | 2000-08-16 | 1,862,700 | 65.81 | 65.81 | 60.75 | 63.69 | 00:00:00 | | 2000-08-17 | 752,300 | 63.69 | 65.44 | 63.25 | 63.25 | 00:00:00 | | 2000-08-18 | 1,203,900 | 63.25 | 64.37 | 62.94 | 63.44 | 00:00:00 | | 2000-08-21 | 773,700 | 63.00 | 63.13 | 60.19 | 61.94 | 00:00:00 | | 2000-08-22 | 689,800 | 63.00 | 64.00 | 62.81 | 63.00 | 00:00:00 | | 2000-08-23 | 828,700 | 63.63 | 64.75 | 62.69 | 63.56 | 00:00:00 | | 2000-08-24 | 941,900 | 63.56 | 64.00 | 62.44 | 63.31 | 00:00:00 | | 2000-08-25 | 390,800 | 63.31 | 63.81 | 63.06 | 63.50 | 00:00:00 | | 2000-08-28 | 574,400 | 63.50 | 63.50 | 61.88 | 61.94 | 00:00:00 | | 2000-08-29 | 790,300 | 61.81 | 62.94 | 61.63 | 62.25 | 00:00:00 | | 2000-08-30 | 917,300 | 62.50 | 62.50 | 61.50 | 61.50 | 00:00:00 | | 2000-08-31 | 2,104,800 | 60.00 | 61.63 | 58.75 | 59.02 | 00:00:00 | | 2000-09-01 | 1,202,700 | 59.00 | 61.31 | 59.00 | 61.31 | 00:00:00 | | 2000-09-04 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2000-09-05 | 923,700 | 61.00 | 61.00 | 60.13 | 60.75 | 00:00:00 | | 2000-09-06 | 2,415,300 | 63.00 | 64.19 | 62.75 | 63.38 | 00:00:00 | | 2000-09-07 | 2,060,200 | 63.13 | 64.87 | 61.69 | 64.62 | 00:00:00 | | 2000-09-08 | 3,020,500 | 64.50 | 69.44 | 64.37 | 68.31 | 00:00:00 | | 2000-09-11 | 1,013,100 | 68.37 | 69.00 | 67.19 | 67.62 | 00:00:00 | | 2000-09-12 | 927,200 | 67.87 | 69.06 | 66.44 | 68.62 | 00:00:00 | | 2000-09-13 | 2,084,400 | 68.69 | 69.75 | 68.37 | 68.75 | 00:00:00 | | 2000-09-14 | 450,900 | 69.00 | 69.37 | 68.19 | 68.62 | 00:00:00 | | 2000-09-15 | 859,100 | 68.62 | 69.62 | 67.56 | 67.62 | 00:00:00 | | 2000-09-18 | 426,600 | 67.69 | 69.19 | 66.81 | 66.94 | 00:00:00 | | 2000-09-19 | 818,000 | 68.00 | 68.00 | 64.31 | 65.37 | 00:00:00 | | 2000-09-20 | 1,608,000 | 65.12 | 65.25 | 61.06 | 62.00 | 00:00:00 | | 2000-09-21 | 1,452,700 | 62.25 | 65.00 | 62.25 | 64.81 | 00:00:00 | | 2000-09-22 | 923,100 | 64.81 | 68.06 | 64.81 | 67.06 | 00:00:00 | | 2000-09-25 | 953,000 | 67.56 | 68.37 | 63.75 | 64.00 | 00:00:00 | | 2000-09-26 | 2,048,000 | 63.75 | 64.37 | 61.00 | 61.50 | 00:00:00 | | 2000-09-27 | 1,311,600 | 63.00 | 65.19 | 62.56 | 64.87 | 00:00:00 | | 2000-09-28 | 1,204,800 | 64.87 | 67.00 | 63.81 | 66.87 | 00:00:00 | | 2000-09-29 | 1,166,400 | 66.00 | 66.00 | 63.25 | 64.62 | 00:00:00 | | 2000-10-02 | 742,800 | 66.00 | 66.56 | 64.31 | 64.56 | 00:00:00 | | 2000-10-03 | 1,370,900 | 64.87 | 67.56 | 64.87 | 66.94 | 00:00:00 | | 2000-10-04 | 1,854,500 | 66.12 | 69.31 | 65.87 | 68.62 | 00:00:00 | | 2000-10-05 | 3,887,000 | 69.50 | 72.94 | 65.94 | 66.06 | 00:00:00 | | 2000-10-06 | 1,404,200 | 65.94 | 66.31 | 62.25 | 63.31 | 00:00:00 | | 2000-10-09 | 1,174,400 | 62.75 | 62.75 | 61.56 | 62.19 | 00:00:00 | | 2000-10-10 | 1,538,800 | 61.94 | 62.19 | 59.56 | 60.88 | 00:00:00 | | 2000-10-11 | 2,791,400 | 59.25 | 59.31 | 54.75 | 55.88 | 00:00:00 | | 2000-10-12 | 3,929,700 | 55.25 | 55.38 | 48.94 | 53.50 | 00:00:00 | | 2000-10-13 | 1,781,400 | 52.63 | 56.50 | 52.63 | 53.50 | 00:00:00 | | 2000-10-16 | 1,334,200 | 54.50 | 55.88 | 53.31 | 54.94 | 00:00:00 | | 2000-10-17 | 1,180,600 | 55.06 | 55.44 | 53.31 | 53.63 | 00:00:00 | | 2000-10-18 | 1,345,300 | 53.38 | 53.75 | 50.94 | 52.88 | 00:00:00 | | 2000-10-19 | 1,540,600 | 55.25 | 57.00 | 54.31 | 55.81 | 00:00:00 | | 2000-10-20 | 3,401,600 | 56.31 | 56.31 | 51.19 | 52.75 | 00:00:00 | | 2000-10-23 | 3,993,800 | 46.75 | 56.69 | 46.06 | 56.00 | 00:00:00 | | 2000-10-24 | 2,024,200 | 56.75 | 60.38 | 56.50 | 58.94 | 00:00:00 | | 2000-10-25 | 1,611,900 | 58.00 | 59.19 | 55.31 | 55.81 | 00:00:00 | | 2000-10-26 | 1,363,300 | 56.00 | 56.44 | 52.63 | 53.38 | 00:00:00 | | 2000-10-27 | 748,600 | 54.25 | 55.38 | 54.00 | 54.56 | 00:00:00 | | 2000-10-30 | 1,161,400 | 54.56 | 58.00 | 54.56 | 56.88 | 00:00:00 | | 2000-10-31 | 1,246,200 | 57.13 | 60.31 | 57.13 | 59.63 | 00:00:00 | | 2000-11-01 | 1,391,100 | 59.88 | 62.63 | 58.38 | 62.56 | 00:00:00 | | 2000-11-02 | 1,184,500 | 62.56 | 65.25 | 60.63 | 63.38 | 00:00:00 | | 2000-11-03 | 1,385,500 | 63.00 | 65.00 | 62.88 | 65.00 | 00:00:00 | | 2000-11-06 | 2,911,600 | 64.94 | 64.94 | 58.50 | 60.56 | 00:00:00 | | 2000-11-07 | 651,900 | 61.50 | 61.94 | 60.19 | 61.38 | 00:00:00 | | 2000-11-08 | 1,183,300 | 61.13 | 63.56 | 60.56 | 63.06 | 00:00:00 | | 2000-11-09 | 4,705,000 | 57.25 | 58.94 | 53.13 | 54.44 | 00:00:00 | | 2000-11-10 | 2,664,200 | 53.00 | 53.00 | 48.50 | 49.00 | 00:00:00 | | 2000-11-13 | 1,364,500 | 48.75 | 51.06 | 47.63 | 50.94 | 00:00:00 | | 2000-11-14 | 940,900 | 51.38 | 52.38 | 51.13 | 51.31 | 00:00:00 | | 2000-11-15 | 1,244,200 | 51.31 | 51.50 | 50.13 | 51.50 | 00:00:00 | | 2000-11-16 | 554,500 | 51.00 | 51.94 | 50.75 | 51.31 | 00:00:00 | | 2000-11-17 | 782,800 | 51.00 | 52.44 | 50.50 | 52.19 | 00:00:00 | | 2000-11-20 | 783,900 | 51.75 | 52.13 | 49.50 | 50.38 | 00:00:00 | | 2000-11-21 | 1,005,300 | 50.00 | 50.00 | 46.75 | 47.25 | 00:00:00 | | 2000-11-22 | 576,600 | 47.38 | 49.63 | 46.81 | 48.19 | 00:00:00 | | 2000-11-23 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2000-11-24 | 230,200 | 48.19 | 49.38 | 47.81 | 49.25 | 00:00:00 | | 2000-11-27 | 1,486,100 | 52.13 | 54.38 | 51.75 | 53.56 | 00:00:00 | | 2000-11-28 | 889,100 | 53.56 | 53.88 | 52.13 | 52.38 | 00:00:00 | | 2000-11-29 | 640,300 | 52.13 | 52.25 | 48.75 | 50.81 | 00:00:00 | | 2000-11-30 | 1,403,400 | 49.50 | 49.50 | 44.50 | 46.88 | 00:00:00 | | 2000-12-01 | 1,004,700 | 47.38 | 49.69 | 46.88 | 47.00 | 00:00:00 | | 2000-12-04 | 1,325,300 | 47.63 | 50.63 | 47.25 | 50.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
