|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2009-04-21 | 4,658,300 | 9.66 | 10.31 | 9.45 | 10.30 | 00:00:00 | 2009-04-22 | 6,254,300 | 10.18 | 11.20 | 10.07 | 10.80 | 00:00:00 | 2009-04-23 | 12,121,200 | 12.71 | 12.94 | 11.84 | 12.39 | 00:00:00 | 2009-04-24 | 10,383,900 | 12.47 | 13.79 | 11.67 | 13.34 | 00:00:00 | 2009-04-27 | 5,141,500 | 13.11 | 14.03 | 13.05 | 13.42 | 00:00:00 | 2009-04-28 | 5,161,600 | 13.31 | 13.89 | 13.26 | 13.64 | 00:00:00 | 2009-04-29 | 5,105,800 | 13.55 | 14.15 | 13.55 | 13.80 | 00:00:00 | 2009-04-30 | 4,503,900 | 13.86 | 14.35 | 13.62 | 14.08 | 00:00:00 | 2009-05-01 | 5,049,200 | 14.09 | 14.39 | 13.70 | 13.83 | 00:00:00 | 2009-05-04 | 4,513,400 | 14.02 | 14.72 | 13.90 | 14.54 | 00:00:00 | 2009-05-05 | 4,566,700 | 14.35 | 14.76 | 14.16 | 14.39 | 00:00:00 | 2009-05-06 | 5,371,400 | 14.50 | 14.72 | 13.65 | 13.97 | 00:00:00 | 2009-05-07 | 4,785,100 | 14.25 | 14.45 | 13.30 | 13.47 | 00:00:00 | 2009-05-08 | 4,119,000 | 13.58 | 14.00 | 13.30 | 13.91 | 00:00:00 | 2009-05-11 | 4,045,500 | 13.86 | 13.87 | 13.00 | 13.24 | 00:00:00 | 2009-05-12 | 4,808,200 | 13.52 | 13.55 | 12.52 | 12.70 | 00:00:00 | 2009-05-13 | 5,772,400 | 12.56 | 12.56 | 11.66 | 11.71 | 00:00:00 | 2009-05-14 | 4,672,200 | 11.57 | 12.26 | 11.26 | 12.00 | 00:00:00 | 2009-05-15 | 3,732,000 | 11.99 | 12.52 | 11.79 | 11.95 | 00:00:00 | 2009-05-18 | 4,489,800 | 12.03 | 12.61 | 11.95 | 12.56 | 00:00:00 | 2009-05-19 | 6,436,900 | 12.55 | 13.38 | 12.31 | 13.17 | 00:00:00 | 2009-05-20 | 6,639,100 | 13.24 | 13.97 | 13.18 | 13.32 | 00:00:00 | 2009-05-21 | 4,601,400 | 13.13 | 13.39 | 12.68 | 12.90 | 00:00:00 | 2009-05-22 | 3,755,100 | 12.95 | 13.37 | 12.85 | 13.05 | 00:00:00 | 2009-05-26 | 5,342,000 | 12.78 | 13.86 | 12.64 | 13.85 | 00:00:00 | 2009-05-27 | 5,813,000 | 13.88 | 14.23 | 13.33 | 13.37 | 00:00:00 | 2009-05-28 | 4,629,100 | 13.49 | 13.52 | 12.82 | 13.08 | 00:00:00 | 2009-05-29 | 4,402,200 | 13.08 | 13.45 | 12.89 | 13.44 | 00:00:00 | 2009-06-01 | 4,519,100 | 13.77 | 14.35 | 13.59 | 14.27 | 00:00:00 | 2009-06-02 | 3,973,500 | 14.37 | 14.48 | 13.96 | 14.33 | 00:00:00 | 2009-06-03 | 3,308,600 | 14.22 | 14.26 | 13.82 | 14.02 | 00:00:00 | 2009-06-04 | 5,516,800 | 14.05 | 14.34 | 13.57 | 14.25 | 00:00:00 | 2009-06-05 | 6,323,600 | 14.56 | 14.92 | 14.17 | 14.64 | 00:00:00 | 2009-06-08 | 3,530,600 | 14.45 | 14.76 | 14.21 | 14.50 | 00:00:00 | 2009-06-09 | 4,016,600 | 14.53 | 14.93 | 14.32 | 14.86 | 00:00:00 | 2009-06-10 | 4,171,900 | 14.96 | 15.00 | 14.40 | 14.71 | 00:00:00 | 2009-06-11 | 8,054,400 | 15.19 | 15.19 | 14.75 | 14.82 | 00:00:00 | 2009-06-12 | 4,990,500 | 14.91 | 15.20 | 14.57 | 15.11 | 00:00:00 | 2009-06-15 | 4,399,800 | 14.94 | 14.94 | 14.26 | 14.57 | 00:00:00 | 2009-06-16 | 4,912,300 | 14.45 | 14.48 | 13.79 | 13.85 | 00:00:00 | 2009-06-17 | 6,639,300 | 13.31 | 13.91 | 12.97 | 13.63 | 00:00:00 | 2009-06-18 | 2,993,500 | 13.58 | 13.75 | 13.26 | 13.60 | 00:00:00 | 2009-06-19 | 6,396,100 | 13.65 | 13.97 | 13.62 | 13.92 | 00:00:00 | 2009-06-22 | 2,971,000 | 13.84 | 13.94 | 13.30 | 13.35 | 00:00:00 | 2009-06-23 | 4,175,700 | 13.35 | 13.44 | 13.00 | 13.18 | 00:00:00 | 2009-06-24 | 3,559,300 | 13.28 | 13.62 | 13.15 | 13.44 | 00:00:00 | 2009-06-25 | 2,840,000 | 13.25 | 14.08 | 13.25 | 14.01 | 00:00:00 | 2009-06-26 | 3,162,000 | 13.95 | 14.18 | 13.65 | 13.74 | 00:00:00 | 2009-06-29 | 1,888,900 | 13.73 | 14.14 | 13.63 | 13.95 | 00:00:00 | 2009-06-30 | 3,684,200 | 13.91 | 14.16 | 13.66 | 13.96 | 00:00:00 | 2009-07-01 | 2,390,800 | 13.92 | 14.40 | 13.91 | 14.08 | 00:00:00 | 2009-07-02 | 2,788,400 | 13.88 | 13.90 | 13.29 | 13.39 | 00:00:00 | 2009-07-06 | 2,678,800 | 13.23 | 13.59 | 13.02 | 13.48 | 00:00:00 | 2009-07-07 | 2,777,200 | 13.44 | 13.52 | 12.94 | 12.99 | 00:00:00 | 2009-07-08 | 2,798,900 | 12.99 | 13.33 | 12.82 | 13.28 | 00:00:00 | 2009-07-09 | 3,974,500 | 13.36 | 13.45 | 12.70 | 12.97 | 00:00:00 | 2009-07-10 | 2,586,100 | 12.93 | 13.07 | 12.70 | 12.93 | 00:00:00 | 2009-07-13 | 2,593,600 | 13.04 | 13.46 | 12.66 | 13.38 | 00:00:00 | 2009-07-14 | 3,531,600 | 13.31 | 13.92 | 13.16 | 13.84 | 00:00:00 | 2009-07-15 | 3,022,800 | 14.12 | 14.15 | 13.83 | 13.90 | 00:00:00 | 2009-07-16 | 3,102,700 | 13.88 | 14.02 | 13.54 | 13.96 | 00:00:00 | 2009-07-17 | 3,217,800 | 13.92 | 14.25 | 13.56 | 14.18 | 00:00:00 | 2009-07-20 | 2,645,400 | 14.25 | 14.49 | 14.11 | 14.39 | 00:00:00 | 2009-07-21 | 3,298,600 | 14.38 | 14.50 | 13.96 | 14.37 | 00:00:00 | 2009-07-22 | 1,976,200 | 14.29 | 14.69 | 14.13 | 14.53 | 00:00:00 | 2009-07-23 | 3,043,300 | 14.52 | 14.80 | 14.32 | 14.57 | 00:00:00 | 2009-07-24 | 8,793,300 | 15.10 | 16.30 | 15.10 | 16.06 | 00:00:00 | 2009-07-27 | 10,318,500 | 16.49 | 16.58 | 14.76 | 15.00 | 00:00:00 | 2009-07-28 | 5,620,900 | 14.89 | 15.45 | 14.89 | 15.40 | 00:00:00 | 2009-07-29 | 3,268,500 | 15.28 | 15.61 | 15.15 | 15.39 | 00:00:00 | 2009-07-30 | 3,454,200 | 15.52 | 16.04 | 15.42 | 15.43 | 00:00:00 | 2009-07-31 | 2,636,700 | 15.39 | 15.76 | 15.25 | 15.51 | 00:00:00 | 2009-08-03 | 3,537,500 | 15.64 | 16.10 | 15.39 | 15.99 | 00:00:00 | 2009-08-04 | 3,701,100 | 15.75 | 16.28 | 15.71 | 16.13 | 00:00:00 | 2009-08-05 | 4,186,100 | 16.09 | 16.12 | 15.31 | 15.69 | 00:00:00 | 2009-08-06 | 2,947,000 | 15.84 | 16.15 | 15.35 | 15.44 | 00:00:00 | 2009-08-07 | 2,915,300 | 15.57 | 16.27 | 15.57 | 16.20 | 00:00:00 | 2009-08-10 | 2,575,000 | 16.18 | 16.18 | 15.30 | 15.59 | 00:00:00 | 2009-08-11 | 2,803,800 | 15.70 | 15.70 | 15.28 | 15.36 | 00:00:00 | 2009-08-12 | 3,569,700 | 15.37 | 15.58 | 15.19 | 15.33 | 00:00:00 | 2009-08-13 | 2,904,300 | 15.41 | 15.50 | 14.92 | 15.42 | 00:00:00 | 2009-08-14 | 3,375,200 | 15.41 | 15.47 | 14.58 | 14.71 | 00:00:00 | 2009-08-17 | 3,331,100 | 14.35 | 14.43 | 14.17 | 14.36 | 00:00:00 | 2009-08-18 | 2,226,300 | 14.38 | 14.67 | 14.22 | 14.58 | 00:00:00 | 2009-08-19 | 1,781,400 | 14.44 | 14.74 | 14.27 | 14.67 | 00:00:00 | 2009-08-20 | 2,080,300 | 14.54 | 14.79 | 14.41 | 14.61 | 00:00:00 | 2009-08-21 | 3,998,400 | 15.08 | 15.35 | 14.81 | 15.19 | 00:00:00 | 2009-08-24 | 3,436,900 | 15.31 | 15.45 | 15.00 | 15.21 | 00:00:00 | 2009-08-25 | 2,624,000 | 15.27 | 15.66 | 15.17 | 15.45 | 00:00:00 | 2009-08-26 | 2,386,900 | 15.29 | 15.63 | 15.15 | 15.26 | 00:00:00 | 2009-08-27 | 2,040,700 | 15.40 | 15.50 | 14.93 | 15.36 | 00:00:00 | 2009-08-28 | 2,207,600 | 15.49 | 15.64 | 15.32 | 15.54 | 00:00:00 | 2009-08-31 | 4,518,400 | 15.34 | 15.41 | 14.76 | 15.13 | 00:00:00 | 2009-09-01 | 4,754,400 | 15.08 | 15.88 | 15.00 | 15.26 | 00:00:00 | 2009-09-02 | 3,562,700 | 15.12 | 15.43 | 15.04 | 15.13 | 00:00:00 | 2009-09-03 | 2,671,100 | 15.18 | 15.37 | 15.04 | 15.34 | 00:00:00 | 2009-09-04 | 2,789,500 | 15.32 | 15.75 | 15.27 | 15.65 | 00:00:00 | 2009-09-08 | 3,182,500 | 15.79 | 15.98 | 15.50 | 15.61 | 00:00:00 | 2009-09-09 | 3,567,500 | 15.59 | 16.10 | 15.40 | 16.01 | 00:00:00 | 2009-09-10 | 7,896,800 | 16.83 | 17.45 | 16.53 | 17.28 | 00:00:00 | 2009-09-11 | 4,381,400 | 17.20 | 17.30 | 16.38 | 16.58 | 00:00:00 | 2009-09-14 | 3,717,800 | 16.37 | 16.67 | 16.24 | 16.63 | 00:00:00 | 2009-09-15 | 3,703,400 | 16.82 | 16.87 | 16.41 | 16.50 | 00:00:00 | 2009-09-16 | 2,746,200 | 16.54 | 16.76 | 16.16 | 16.47 | 00:00:00 | 2009-09-17 | 3,417,800 | 16.47 | 16.56 | 15.97 | 16.42 | 00:00:00 | 2009-09-18 | 2,371,000 | 16.45 | 16.51 | 16.15 | 16.29 | 00:00:00 | 2009-09-21 | 2,397,600 | 16.14 | 16.34 | 15.95 | 16.08 | 00:00:00 | 2009-09-22 | 2,176,800 | 16.21 | 16.37 | 16.08 | 16.31 | 00:00:00 | 2009-09-23 | 2,886,600 | 16.36 | 16.49 | 15.90 | 15.98 | 00:00:00 | 2009-09-24 | 2,766,100 | 15.97 | 16.19 | 15.75 | 15.90 | 00:00:00 | 2009-09-25 | 2,828,300 | 15.74 | 16.28 | 15.72 | 15.91 | 00:00:00 | 2009-09-28 | 1,769,300 | 15.89 | 16.45 | 15.89 | 16.31 | 00:00:00 | 2009-09-29 | 3,399,700 | 16.37 | 16.95 | 16.20 | 16.74 | 00:00:00 | 2009-09-30 | 4,220,400 | 16.68 | 16.77 | 16.24 | 16.57 | 00:00:00 | 2009-10-01 | 4,179,300 | 16.44 | 16.54 | 15.73 | 15.78 | 00:00:00 | 2009-10-02 | 2,347,800 | 15.63 | 15.79 | 15.39 | 15.63 | 00:00:00 | 2009-10-05 | 2,116,800 | 15.61 | 16.14 | 15.56 | 16.07 | 00:00:00 | 2009-10-06 | 2,142,600 | 16.14 | 16.44 | 16.04 | 16.23 | 00:00:00 | 2009-10-07 | 2,244,100 | 16.11 | 16.35 | 16.00 | 16.04 | 00:00:00 | 2009-10-08 | 1,678,800 | 16.15 | 16.58 | 16.03 | 16.27 | 00:00:00 | 2009-10-09 | 1,560,100 | 16.30 | 16.47 | 16.12 | 16.44 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|