|
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 | 2009-10-09 | 1,560,100 | 16.30 | 16.47 | 16.12 | 16.44 | 00:00:00 | 2009-10-12 | 2,293,900 | 16.50 | 16.59 | 15.94 | 16.12 | 00:00:00 | 2009-10-13 | 4,460,200 | 16.05 | 16.10 | 15.65 | 15.81 | 00:00:00 | 2009-10-14 | 4,664,400 | 15.95 | 16.13 | 15.60 | 15.76 | 00:00:00 | 2009-10-15 | 2,939,100 | 15.70 | 15.90 | 15.52 | 15.71 | 00:00:00 | 2009-10-16 | 5,003,500 | 15.63 | 15.70 | 15.22 | 15.51 | 00:00:00 | 2009-10-19 | 2,449,700 | 15.57 | 15.99 | 15.54 | 15.76 | 00:00:00 | 2009-10-20 | 5,138,300 | 15.76 | 15.91 | 15.10 | 15.32 | 00:00:00 | 2009-10-21 | 3,038,400 | 15.27 | 15.56 | 14.98 | 15.03 | 00:00:00 | 2009-10-22 | 3,689,800 | 15.00 | 15.57 | 14.82 | 15.54 | 00:00:00 | 2009-10-23 | 5,886,400 | 15.66 | 15.93 | 15.22 | 15.66 | 00:00:00 | 2009-10-26 | 17,351,800 | 16.39 | 18.33 | 15.66 | 18.15 | 00:00:00 | 2009-10-27 | 10,090,100 | 18.07 | 18.24 | 17.43 | 18.02 | 00:00:00 | 2009-10-28 | 6,691,200 | 18.00 | 18.07 | 16.89 | 17.09 | 00:00:00 | 2009-10-29 | 5,285,800 | 17.39 | 17.71 | 17.19 | 17.36 | 00:00:00 | 2009-10-30 | 5,441,100 | 17.17 | 17.39 | 16.76 | 16.89 | 00:00:00 | 2009-11-02 | 5,388,300 | 16.96 | 17.22 | 16.39 | 16.68 | 00:00:00 | 2009-11-03 | 7,060,300 | 16.60 | 17.33 | 16.51 | 17.15 | 00:00:00 | 2009-11-04 | 3,902,200 | 17.34 | 17.49 | 17.01 | 17.16 | 00:00:00 | 2009-11-05 | 3,913,100 | 17.28 | 17.70 | 16.95 | 17.67 | 00:00:00 | 2009-11-06 | 2,838,500 | 17.63 | 17.91 | 17.37 | 17.74 | 00:00:00 | 2009-11-09 | 16,043,000 | 19.96 | 20.57 | 19.77 | 20.27 | 00:00:00 | 2009-11-10 | 9,407,400 | 20.25 | 20.25 | 19.39 | 19.52 | 00:00:00 | 2009-11-11 | 6,376,200 | 19.79 | 20.08 | 19.09 | 19.28 | 00:00:00 | 2009-11-12 | 5,903,100 | 19.29 | 19.91 | 18.96 | 19.06 | 00:00:00 | 2009-11-13 | 4,903,800 | 19.07 | 19.52 | 18.97 | 19.45 | 00:00:00 | 2009-11-16 | 4,546,000 | 19.51 | 20.08 | 19.51 | 19.78 | 00:00:00 | 2009-11-17 | 4,578,500 | 19.76 | 19.78 | 18.94 | 19.20 | 00:00:00 | 2009-11-18 | 3,165,400 | 19.31 | 19.42 | 19.07 | 19.37 | 00:00:00 | 2009-11-19 | 4,276,700 | 19.15 | 19.23 | 18.62 | 18.80 | 00:00:00 | 2009-11-20 | 2,883,200 | 18.60 | 19.20 | 18.60 | 19.11 | 00:00:00 | 2009-11-23 | 3,453,700 | 19.48 | 19.56 | 18.79 | 18.99 | 00:00:00 | 2009-11-24 | 4,033,100 | 18.64 | 18.99 | 18.23 | 18.34 | 00:00:00 | 2009-11-25 | 3,704,800 | 18.63 | 18.94 | 18.42 | 18.89 | 00:00:00 | 2009-11-27 | 1,600,000 | 18.22 | 18.77 | 18.17 | 18.38 | 00:00:00 | 2009-11-30 | 5,533,400 | 18.49 | 19.13 | 18.47 | 18.86 | 00:00:00 | 2009-12-01 | 4,217,400 | 19.12 | 19.12 | 18.66 | 18.82 | 00:00:00 | 2009-12-02 | 3,213,400 | 18.76 | 19.30 | 18.75 | 19.11 | 00:00:00 | 2009-12-03 | 2,545,000 | 19.26 | 19.38 | 18.80 | 18.83 | 00:00:00 | 2009-12-04 | 4,940,700 | 19.31 | 19.70 | 19.10 | 19.52 | 00:00:00 | 2009-12-07 | 2,935,300 | 19.44 | 19.56 | 19.16 | 19.23 | 00:00:00 | 2009-12-08 | 2,473,000 | 19.08 | 19.39 | 18.90 | 19.08 | 00:00:00 | 2009-12-09 | 2,040,500 | 19.03 | 19.07 | 18.74 | 19.01 | 00:00:00 | 2009-12-10 | 2,329,600 | 19.04 | 19.33 | 18.89 | 19.04 | 00:00:00 | 2009-12-11 | 1,790,000 | 19.08 | 19.52 | 19.08 | 19.48 | 00:00:00 | 2009-12-14 | 4,390,200 | 20.28 | 20.44 | 19.98 | 20.25 | 00:00:00 | 2009-12-15 | 2,819,600 | 20.06 | 20.06 | 19.62 | 19.83 | 00:00:00 | 2009-12-16 | 2,626,200 | 19.98 | 20.05 | 19.71 | 19.76 | 00:00:00 | 2009-12-17 | 1,844,800 | 19.60 | 19.81 | 19.50 | 19.53 | 00:00:00 | 2009-12-18 | 3,082,000 | 19.63 | 19.73 | 19.09 | 19.59 | 00:00:00 | 2009-12-21 | 2,354,800 | 19.64 | 20.25 | 19.61 | 20.11 | 00:00:00 | 2009-12-22 | 1,965,000 | 20.09 | 20.32 | 19.98 | 20.07 | 00:00:00 | 2009-12-23 | 1,368,600 | 19.96 | 20.34 | 19.86 | 20.21 | 00:00:00 | 2009-12-24 | 790,700 | 20.28 | 20.41 | 20.08 | 20.25 | 00:00:00 | 2009-12-28 | 1,204,300 | 20.24 | 20.55 | 19.96 | 20.12 | 00:00:00 | 2009-12-29 | 1,650,800 | 20.24 | 20.30 | 19.78 | 19.79 | 00:00:00 | 2009-12-30 | 1,159,400 | 19.70 | 19.77 | 19.52 | 19.63 | 00:00:00 | 2009-12-31 | 1,240,800 | 19.61 | 19.94 | 19.49 | 19.50 | 00:00:00 | 2010-01-04 | 2,639,600 | 19.60 | 20.27 | 19.56 | 19.77 | 00:00:00 | 2010-01-05 | 7,718,900 | 21.10 | 21.53 | 20.90 | 21.34 | 00:00:00 | 2010-01-06 | 2,437,700 | 21.38 | 21.56 | 21.25 | 21.33 | 00:00:00 | 2010-01-07 | 2,730,300 | 21.33 | 21.51 | 20.85 | 21.24 | 00:00:00 | 2010-01-08 | 1,963,200 | 21.14 | 21.32 | 21.00 | 21.25 | 00:00:00 | 2010-01-11 | 2,359,100 | 21.36 | 21.36 | 20.77 | 21.13 | 00:00:00 | 2010-01-12 | 2,782,700 | 21.07 | 21.30 | 20.74 | 21.03 | 00:00:00 | 2010-01-13 | 1,410,400 | 21.14 | 21.36 | 20.94 | 21.31 | 00:00:00 | 2010-01-14 | 1,954,300 | 21.38 | 21.45 | 21.04 | 21.23 | 00:00:00 | 2010-01-15 | 2,328,700 | 21.11 | 21.35 | 20.71 | 20.83 | 00:00:00 | 2010-01-18 | 100 | 37.11 | 37.11 | 36.74 | 36.74 | 00:00:00 | 2010-01-19 | 2,339,900 | 20.78 | 21.39 | 20.73 | 21.17 | 00:00:00 | 2010-01-20 | 2,693,200 | 20.96 | 21.05 | 20.33 | 20.52 | 00:00:00 | 2010-01-21 | 2,904,400 | 20.37 | 20.90 | 19.99 | 20.00 | 00:00:00 | 2010-01-22 | 3,335,500 | 20.03 | 20.39 | 19.71 | 19.77 | 00:00:00 | 2010-01-25 | 1,788,300 | 20.03 | 20.12 | 19.84 | 20.05 | 00:00:00 | 2010-01-26 | 1,799,300 | 19.93 | 20.33 | 19.75 | 19.84 | 00:00:00 | 2010-01-27 | 1,543,400 | 19.84 | 20.12 | 19.50 | 19.92 | 00:00:00 | 2010-01-28 | 2,504,700 | 19.99 | 20.00 | 18.92 | 19.39 | 00:00:00 | 2010-01-29 | 2,361,800 | 19.48 | 19.93 | 19.48 | 19.52 | 00:00:00 | 2010-02-01 | 3,325,800 | 19.65 | 19.68 | 19.14 | 19.47 | 00:00:00 | 2010-02-02 | 2,021,400 | 19.58 | 20.00 | 19.43 | 19.98 | 00:00:00 | 2010-02-03 | 1,807,700 | 19.86 | 20.00 | 19.63 | 19.96 | 00:00:00 | 2010-02-04 | 3,875,400 | 19.70 | 19.93 | 18.72 | 18.81 | 00:00:00 | 2010-02-05 | 2,841,300 | 18.77 | 19.07 | 18.55 | 19.01 | 00:00:00 | 2010-02-08 | 2,174,400 | 19.07 | 19.08 | 18.57 | 18.59 | 00:00:00 | 2010-02-09 | 2,557,300 | 18.90 | 19.34 | 18.74 | 19.30 | 00:00:00 | 2010-02-10 | 2,625,700 | 19.18 | 19.60 | 19.10 | 19.42 | 00:00:00 | 2010-02-11 | 3,291,000 | 19.36 | 20.01 | 19.15 | 19.93 | 00:00:00 | 2010-02-12 | 3,076,200 | 19.66 | 19.99 | 19.42 | 19.96 | 00:00:00 | 2010-02-15 | 0 | 32.56 | 32.56 | 32.56 | 32.56 | 00:00:00 | 2010-02-16 | 3,672,400 | 20.12 | 20.74 | 19.96 | 20.72 | 00:00:00 | 2010-02-17 | 2,419,900 | 20.71 | 21.00 | 20.67 | 20.88 | 00:00:00 | 2010-02-18 | 4,837,800 | 21.14 | 21.20 | 20.67 | 20.67 | 00:00:00 | 2010-02-19 | 4,382,100 | 20.64 | 20.96 | 20.27 | 20.36 | 00:00:00 | 2010-02-22 | 6,607,500 | 20.60 | 20.70 | 20.13 | 20.63 | 00:00:00 | 2010-02-23 | 13,762,000 | 19.45 | 19.85 | 19.00 | 19.11 | 00:00:00 | 2010-02-24 | 5,567,400 | 19.12 | 19.33 | 18.90 | 19.32 | 00:00:00 | 2010-02-25 | 4,524,300 | 18.82 | 19.65 | 18.75 | 19.63 | 00:00:00 | 2010-02-26 | 3,512,300 | 19.60 | 19.81 | 19.50 | 19.56 | 00:00:00 | 2010-03-01 | 3,532,600 | 19.65 | 19.77 | 19.46 | 19.69 | 00:00:00 | 2010-03-02 | 3,550,500 | 19.79 | 20.00 | 19.64 | 19.87 | 00:00:00 | 2010-03-03 | 13,718,700 | 19.89 | 21.49 | 19.72 | 21.03 | 00:00:00 | 2010-03-04 | 3,501,500 | 21.22 | 21.31 | 20.91 | 21.04 | 00:00:00 | 2010-03-05 | 5,101,600 | 21.01 | 21.87 | 20.96 | 21.73 | 00:00:00 | 2010-03-08 | 3,965,000 | 21.76 | 22.24 | 21.62 | 21.88 | 00:00:00 | 2010-03-09 | 4,134,000 | 21.81 | 22.00 | 21.35 | 21.50 | 00:00:00 | 2010-03-10 | 13,353,500 | 21.57 | 23.59 | 21.34 | 22.70 | 00:00:00 | 2010-03-11 | 3,751,800 | 22.67 | 22.77 | 22.15 | 22.76 | 00:00:00 | 2010-03-12 | 2,494,100 | 22.85 | 22.93 | 22.47 | 22.87 | 00:00:00 | 2010-03-15 | 4,159,300 | 22.19 | 22.45 | 21.78 | 22.19 | 00:00:00 | 2010-03-16 | 3,511,500 | 22.20 | 22.43 | 21.79 | 22.05 | 00:00:00 | 2010-03-17 | 2,337,900 | 22.17 | 22.29 | 21.88 | 22.01 | 00:00:00 | 2010-03-18 | 4,132,000 | 22.09 | 22.47 | 22.03 | 22.31 | 00:00:00 | 2010-03-19 | 3,975,900 | 22.34 | 22.53 | 21.61 | 22.09 | 00:00:00 | 2010-03-22 | 3,438,700 | 21.88 | 22.75 | 21.76 | 22.50 | 00:00:00 | 2010-03-23 | 2,160,000 | 22.55 | 22.80 | 22.12 | 22.68 | 00:00:00 | 2010-03-24 | 2,160,600 | 22.49 | 22.53 | 22.03 | 22.09 | 00:00:00 | 2010-03-25 | 2,802,700 | 22.41 | 22.49 | 21.77 | 21.80 | 00:00:00 | 2010-03-26 | 9,402,100 | 23.02 | 23.91 | 23.00 | 23.65 | 00:00:00 | 2010-03-29 | 4,791,700 | 23.69 | 23.69 | 22.50 | 22.98 | 00:00:00 | 2010-03-30 | 1,963,100 | 22.98 | 23.08 | 22.59 | 22.76 | 00:00:00 | 2010-03-31 | 2,461,900 | 22.63 | 22.77 | 22.39 | 22.63 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|