|
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 2023-11-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-03-31 | 2,461,900 | 22.63 | 22.77 | 22.39 | 22.63 | 00:00:00 | 2010-04-01 | 2,113,500 | 22.85 | 22.92 | 22.40 | 22.69 | 00:00:00 | 2010-04-05 | 2,398,300 | 22.71 | 22.75 | 22.35 | 22.56 | 00:00:00 | 2010-04-06 | 2,183,600 | 22.49 | 22.60 | 22.27 | 22.45 | 00:00:00 | 2010-04-07 | 3,761,800 | 22.56 | 22.95 | 22.20 | 22.43 | 00:00:00 | 2010-04-08 | 4,998,600 | 22.31 | 23.58 | 22.09 | 23.04 | 00:00:00 | 2010-04-09 | 2,720,000 | 22.90 | 23.51 | 22.71 | 23.49 | 00:00:00 | 2010-04-12 | 3,365,200 | 23.43 | 23.56 | 23.10 | 23.27 | 00:00:00 | 2010-04-13 | 2,116,500 | 23.29 | 23.69 | 23.13 | 23.56 | 00:00:00 | 2010-04-14 | 2,572,100 | 23.70 | 23.75 | 23.41 | 23.75 | 00:00:00 | 2010-04-15 | 1,699,700 | 23.67 | 23.78 | 23.49 | 23.72 | 00:00:00 | 2010-04-16 | 3,210,500 | 23.62 | 23.87 | 23.02 | 23.32 | 00:00:00 | 2010-04-19 | 5,699,600 | 23.72 | 23.72 | 23.11 | 23.36 | 00:00:00 | 2010-04-20 | 4,308,700 | 23.53 | 23.94 | 23.48 | 23.84 | 00:00:00 | 2010-04-21 | 5,389,300 | 23.76 | 24.00 | 23.22 | 23.86 | 00:00:00 | 2010-04-22 | 3,289,800 | 23.72 | 23.98 | 23.45 | 23.69 | 00:00:00 | 2010-04-23 | 6,461,300 | 23.51 | 23.66 | 22.64 | 23.17 | 00:00:00 | 2010-04-26 | 5,869,000 | 23.28 | 23.29 | 22.65 | 22.91 | 00:00:00 | 2010-04-27 | 8,579,200 | 23.18 | 23.74 | 22.59 | 22.70 | 00:00:00 | 2010-04-28 | 4,295,800 | 23.06 | 23.25 | 22.47 | 22.56 | 00:00:00 | 2010-04-29 | 3,941,300 | 22.78 | 23.10 | 22.56 | 22.76 | 00:00:00 | 2010-04-30 | 7,655,700 | 22.76 | 22.87 | 21.31 | 21.55 | 00:00:00 | 2010-05-03 | 3,695,200 | 21.72 | 22.09 | 21.36 | 21.88 | 00:00:00 | 2010-05-04 | 5,735,100 | 21.61 | 21.82 | 20.85 | 20.96 | 00:00:00 | 2010-05-05 | 4,586,900 | 20.59 | 21.08 | 20.41 | 20.67 | 00:00:00 | 2010-05-06 | 7,928,700 | 20.57 | 20.74 | 17.70 | 19.84 | 00:00:00 | 2010-05-07 | 7,145,700 | 19.73 | 20.37 | 19.05 | 19.75 | 00:00:00 | 2010-05-10 | 3,213,700 | 20.59 | 20.80 | 20.18 | 20.73 | 00:00:00 | 2010-05-11 | 2,233,800 | 20.40 | 20.95 | 20.25 | 20.67 | 00:00:00 | 2010-05-12 | 2,121,800 | 20.69 | 21.22 | 20.60 | 21.20 | 00:00:00 | 2010-05-13 | 3,228,000 | 21.09 | 21.18 | 20.48 | 20.65 | 00:00:00 | 2010-05-14 | 3,738,400 | 20.21 | 20.46 | 19.89 | 20.22 | 00:00:00 | 2010-05-17 | 5,339,200 | 20.32 | 20.32 | 19.21 | 19.73 | 00:00:00 | 2010-05-18 | 5,406,600 | 19.89 | 20.00 | 19.35 | 19.44 | 00:00:00 | 2010-05-19 | 3,188,100 | 19.32 | 19.64 | 18.86 | 19.36 | 00:00:00 | 2010-05-20 | 6,643,200 | 18.88 | 19.56 | 18.70 | 19.06 | 00:00:00 | 2010-05-21 | 6,537,400 | 18.70 | 20.23 | 18.61 | 19.82 | 00:00:00 | 2010-05-24 | 2,518,500 | 19.75 | 19.88 | 19.30 | 19.35 | 00:00:00 | 2010-05-25 | 3,252,900 | 18.82 | 19.55 | 18.65 | 19.51 | 00:00:00 | 2010-05-26 | 4,327,900 | 19.64 | 20.01 | 19.23 | 19.28 | 00:00:00 | 2010-05-27 | 2,489,900 | 19.75 | 20.25 | 19.60 | 20.22 | 00:00:00 | 2010-05-28 | 3,430,600 | 20.29 | 20.68 | 20.05 | 20.44 | 00:00:00 | 2010-05-31 | 0 | 34.35 | 34.35 | 34.35 | 34.35 | 00:00:00 | 2010-06-01 | 7,451,700 | 21.93 | 22.49 | 21.00 | 21.01 | 00:00:00 | 2010-06-02 | 5,506,100 | 21.38 | 22.03 | 21.05 | 21.82 | 00:00:00 | 2010-06-03 | 3,847,700 | 21.85 | 22.15 | 21.62 | 22.05 | 00:00:00 | 2010-06-04 | 4,539,500 | 21.48 | 21.91 | 20.99 | 21.32 | 00:00:00 | 2010-06-07 | 3,767,200 | 21.45 | 21.49 | 20.72 | 20.85 | 00:00:00 | 2010-06-08 | 5,619,100 | 20.83 | 21.78 | 20.65 | 21.69 | 00:00:00 | 2010-06-09 | 3,965,000 | 21.91 | 22.64 | 21.80 | 22.08 | 00:00:00 | 2010-06-10 | 2,588,400 | 22.49 | 22.69 | 22.20 | 22.51 | 00:00:00 | 2010-06-11 | 2,420,500 | 22.19 | 22.80 | 22.04 | 22.63 | 00:00:00 | 2010-06-14 | 2,851,400 | 22.86 | 23.01 | 22.50 | 22.72 | 00:00:00 | 2010-06-15 | 3,348,500 | 22.27 | 22.80 | 22.27 | 22.61 | 00:00:00 | 2010-06-16 | 2,940,700 | 22.33 | 22.47 | 21.83 | 22.29 | 00:00:00 | 2010-06-17 | 2,894,400 | 22.25 | 22.25 | 21.73 | 22.11 | 00:00:00 | 2010-06-18 | 2,169,600 | 22.20 | 22.41 | 21.91 | 22.06 | 00:00:00 | 2010-06-21 | 3,177,100 | 22.38 | 22.38 | 21.46 | 21.62 | 00:00:00 | 2010-06-22 | 2,601,000 | 21.68 | 22.04 | 21.30 | 21.35 | 00:00:00 | 2010-06-23 | 2,264,000 | 21.34 | 21.82 | 21.12 | 21.54 | 00:00:00 | 2010-06-24 | 3,320,800 | 21.39 | 21.53 | 20.84 | 21.15 | 00:00:00 | 2010-06-25 | 2,888,800 | 21.12 | 21.47 | 20.94 | 21.28 | 00:00:00 | 2010-06-28 | 1,821,000 | 21.28 | 21.46 | 21.05 | 21.24 | 00:00:00 | 2010-06-29 | 4,207,900 | 20.84 | 20.90 | 19.71 | 19.88 | 00:00:00 | 2010-06-30 | 3,736,300 | 19.71 | 20.04 | 19.40 | 19.51 | 00:00:00 | 2010-07-01 | 3,434,700 | 19.53 | 19.84 | 19.00 | 19.83 | 00:00:00 | 2010-07-02 | 7,890,000 | 19.93 | 20.96 | 19.83 | 20.52 | 00:00:00 | 2010-07-05 | 0 | 30.80 | 30.80 | 30.80 | 30.80 | 00:00:00 | 2010-07-06 | 2,568,900 | 20.66 | 20.90 | 19.92 | 20.15 | 00:00:00 | 2010-07-07 | 2,014,100 | 20.16 | 20.87 | 20.00 | 20.83 | 00:00:00 | 2010-07-08 | 1,981,400 | 20.99 | 21.16 | 20.63 | 21.09 | 00:00:00 | 2010-07-09 | 1,871,000 | 21.05 | 21.53 | 20.80 | 21.35 | 00:00:00 | 2010-07-12 | 1,846,100 | 21.32 | 21.60 | 21.16 | 21.52 | 00:00:00 | 2010-07-13 | 5,142,300 | 21.70 | 23.16 | 21.63 | 22.41 | 00:00:00 | 2010-07-14 | 6,504,300 | 21.87 | 21.95 | 20.52 | 21.17 | 00:00:00 | 2010-07-15 | 3,615,100 | 21.17 | 21.69 | 21.04 | 21.61 | 00:00:00 | 2010-07-16 | 4,410,200 | 21.46 | 21.86 | 20.92 | 21.09 | 00:00:00 | 2010-07-19 | 4,938,900 | 21.88 | 21.95 | 21.41 | 21.46 | 00:00:00 | 2010-07-20 | 8,399,800 | 19.42 | 20.19 | 19.11 | 20.05 | 00:00:00 | 2010-07-21 | 4,294,400 | 20.07 | 20.33 | 19.43 | 19.53 | 00:00:00 | 2010-07-22 | 5,393,300 | 19.72 | 20.25 | 19.69 | 20.05 | 00:00:00 | 2010-07-23 | 3,994,100 | 20.14 | 21.02 | 20.02 | 20.71 | 00:00:00 | 2010-07-26 | 3,745,800 | 20.68 | 21.10 | 20.31 | 20.99 | 00:00:00 | 2010-07-27 | 4,369,100 | 21.30 | 21.30 | 20.24 | 20.63 | 00:00:00 | 2010-07-28 | 5,778,100 | 20.38 | 20.70 | 19.98 | 20.19 | 00:00:00 | 2010-07-29 | 4,439,900 | 21.17 | 21.22 | 20.27 | 20.80 | 00:00:00 | 2010-07-30 | 2,978,200 | 20.48 | 21.58 | 20.42 | 21.54 | 00:00:00 | 2010-08-02 | 3,769,300 | 21.73 | 21.92 | 20.81 | 21.42 | 00:00:00 | 2010-08-03 | 2,543,300 | 21.20 | 21.20 | 20.51 | 20.67 | 00:00:00 | 2010-08-04 | 1,734,600 | 20.67 | 20.92 | 20.53 | 20.62 | 00:00:00 | 2010-08-05 | 4,265,000 | 20.50 | 20.54 | 19.89 | 20.00 | 00:00:00 | 2010-08-06 | 2,680,600 | 19.79 | 20.04 | 19.58 | 20.00 | 00:00:00 | 2010-08-09 | 1,902,300 | 20.04 | 20.12 | 19.86 | 19.97 | 00:00:00 | 2010-08-10 | 2,466,400 | 19.82 | 19.86 | 19.44 | 19.62 | 00:00:00 | 2010-08-11 | 3,366,800 | 19.31 | 19.38 | 18.94 | 19.20 | 00:00:00 | 2010-08-12 | 1,874,600 | 18.83 | 19.46 | 18.81 | 19.24 | 00:00:00 | 2010-08-13 | 1,597,800 | 18.89 | 19.26 | 18.85 | 19.14 | 00:00:00 | 2010-08-16 | 1,802,800 | 19.00 | 19.31 | 18.80 | 18.90 | 00:00:00 | 2010-08-17 | 1,895,800 | 19.10 | 19.49 | 18.84 | 19.30 | 00:00:00 | 2010-08-18 | 2,343,000 | 19.23 | 19.63 | 19.10 | 19.58 | 00:00:00 | 2010-08-19 | 5,708,600 | 19.51 | 19.85 | 18.98 | 19.08 | 00:00:00 | 2010-08-20 | 5,764,700 | 19.10 | 19.14 | 18.58 | 19.01 | 00:00:00 | 2010-08-23 | 2,782,000 | 19.07 | 19.08 | 18.44 | 18.48 | 00:00:00 | 2010-08-24 | 3,023,800 | 18.19 | 18.67 | 18.15 | 18.30 | 00:00:00 | 2010-08-25 | 2,196,900 | 18.20 | 18.65 | 17.87 | 18.57 | 00:00:00 | 2010-08-26 | 2,064,000 | 18.62 | 18.74 | 18.38 | 18.39 | 00:00:00 | 2010-08-27 | 1,865,200 | 18.51 | 18.79 | 18.19 | 18.70 | 00:00:00 | 2010-08-30 | 1,710,600 | 18.68 | 18.82 | 18.33 | 18.38 | 00:00:00 | 2010-08-31 | 2,761,600 | 18.21 | 18.78 | 18.21 | 18.48 | 00:00:00 | 2010-09-01 | 2,578,500 | 18.74 | 19.20 | 18.67 | 18.94 | 00:00:00 | 2010-09-02 | 2,829,300 | 19.04 | 19.25 | 19.00 | 19.17 | 00:00:00 | 2010-09-03 | 1,973,900 | 19.34 | 19.54 | 19.21 | 19.52 | 00:00:00 | 2010-09-06 | 0 | 32.50 | 32.50 | 32.50 | 32.50 | 00:00:00 | 2010-09-07 | 2,055,300 | 19.38 | 19.52 | 18.93 | 19.04 | 00:00:00 | 2010-09-08 | 2,295,800 | 19.14 | 19.36 | 19.01 | 19.13 | 00:00:00 | 2010-09-09 | 1,943,500 | 19.30 | 19.61 | 19.30 | 19.40 | 00:00:00 | 2010-09-10 | 1,968,600 | 19.46 | 19.77 | 19.45 | 19.65 | 00:00:00 | 2010-09-13 | 1,852,100 | 19.89 | 19.99 | 19.74 | 19.89 | 00:00:00 | 2010-09-14 | 4,113,400 | 20.41 | 20.55 | 19.93 | 20.22 | 00:00:00 | 2010-09-15 | 2,373,800 | 20.14 | 20.69 | 20.08 | 20.65 | 00:00:00 | 2010-09-16 | 2,730,000 | 20.58 | 21.10 | 20.50 | 20.67 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|