|
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 | 2010-09-16 | 2,730,000 | 20.58 | 21.10 | 20.50 | 20.67 | 00:00:00 | 2010-09-17 | 2,309,200 | 20.76 | 20.84 | 20.41 | 20.66 | 00:00:00 | 2010-09-20 | 2,233,000 | 20.67 | 20.91 | 20.64 | 20.85 | 00:00:00 | 2010-09-21 | 2,935,300 | 20.87 | 21.07 | 20.47 | 20.82 | 00:00:00 | 2010-09-22 | 2,063,300 | 20.73 | 21.06 | 20.66 | 20.75 | 00:00:00 | 2010-09-23 | 2,274,200 | 20.54 | 21.18 | 20.52 | 20.92 | 00:00:00 | 2010-09-24 | 2,058,100 | 21.19 | 21.50 | 21.05 | 21.35 | 00:00:00 | 2010-09-27 | 2,186,500 | 21.40 | 21.50 | 21.17 | 21.17 | 00:00:00 | 2010-09-28 | 2,640,900 | 21.20 | 21.65 | 20.94 | 21.38 | 00:00:00 | 2010-09-29 | 2,408,600 | 21.33 | 21.55 | 21.19 | 21.40 | 00:00:00 | 2010-09-30 | 3,124,600 | 21.50 | 21.75 | 21.26 | 21.33 | 00:00:00 | 2010-10-01 | 3,074,300 | 21.46 | 21.54 | 21.21 | 21.54 | 00:00:00 | 2010-10-04 | 1,908,200 | 21.53 | 21.54 | 21.22 | 21.40 | 00:00:00 | 2010-10-05 | 2,677,200 | 21.64 | 22.04 | 21.50 | 21.84 | 00:00:00 | 2010-10-06 | 1,740,000 | 21.80 | 21.94 | 21.62 | 21.75 | 00:00:00 | 2010-10-07 | 1,263,200 | 21.85 | 21.92 | 21.59 | 21.76 | 00:00:00 | 2010-10-08 | 1,798,400 | 21.83 | 22.21 | 21.80 | 22.12 | 00:00:00 | 2010-10-11 | 1,454,100 | 22.11 | 22.33 | 22.02 | 22.07 | 00:00:00 | 2010-10-12 | 1,710,900 | 22.03 | 22.15 | 21.77 | 21.83 | 00:00:00 | 2010-10-13 | 2,934,600 | 21.97 | 22.11 | 21.64 | 21.97 | 00:00:00 | 2010-10-14 | 1,999,500 | 21.91 | 22.00 | 21.62 | 21.74 | 00:00:00 | 2010-10-15 | 2,773,500 | 21.92 | 22.06 | 21.70 | 21.86 | 00:00:00 | 2010-10-18 | 4,378,900 | 21.91 | 22.04 | 21.78 | 21.87 | 00:00:00 | 2010-10-19 | 2,659,200 | 21.54 | 22.21 | 21.54 | 21.65 | 00:00:00 | 2010-10-20 | 3,865,800 | 21.75 | 22.55 | 21.73 | 22.33 | 00:00:00 | 2010-10-21 | 5,410,100 | 22.50 | 23.38 | 22.50 | 22.85 | 00:00:00 | 2010-10-22 | 2,980,200 | 22.92 | 23.00 | 22.65 | 22.80 | 00:00:00 | 2010-10-25 | 13,116,200 | 22.18 | 22.19 | 20.54 | 20.74 | 00:00:00 | 2010-10-26 | 4,699,300 | 20.65 | 21.02 | 20.52 | 20.83 | 00:00:00 | 2010-10-27 | 4,592,400 | 20.68 | 20.90 | 20.56 | 20.84 | 00:00:00 | 2010-10-28 | 4,255,900 | 20.95 | 21.00 | 20.33 | 20.41 | 00:00:00 | 2010-10-29 | 6,584,800 | 20.35 | 20.38 | 19.56 | 20.12 | 00:00:00 | 2010-11-01 | 4,580,200 | 20.42 | 20.53 | 20.15 | 20.33 | 00:00:00 | 2010-11-02 | 5,091,500 | 20.43 | 20.44 | 19.82 | 19.98 | 00:00:00 | 2010-11-03 | 4,824,800 | 19.93 | 20.17 | 19.75 | 20.13 | 00:00:00 | 2010-11-04 | 2,649,300 | 20.33 | 20.50 | 20.18 | 20.35 | 00:00:00 | 2010-11-05 | 3,462,800 | 20.35 | 20.58 | 20.35 | 20.57 | 00:00:00 | 2010-11-08 | 2,457,300 | 20.60 | 20.81 | 20.41 | 20.65 | 00:00:00 | 2010-11-09 | 4,691,600 | 20.70 | 20.72 | 20.10 | 20.31 | 00:00:00 | 2010-11-10 | 3,446,200 | 20.36 | 20.49 | 20.08 | 20.33 | 00:00:00 | 2010-11-11 | 5,083,100 | 20.00 | 20.37 | 19.55 | 20.35 | 00:00:00 | 2010-11-12 | 2,738,900 | 20.17 | 20.45 | 20.08 | 20.16 | 00:00:00 | 2010-11-15 | 2,897,800 | 20.28 | 20.30 | 19.86 | 20.03 | 00:00:00 | 2010-11-16 | 4,682,700 | 19.91 | 20.25 | 19.32 | 19.39 | 00:00:00 | 2010-11-17 | 4,000,100 | 19.42 | 19.55 | 19.16 | 19.23 | 00:00:00 | 2010-11-18 | 4,162,200 | 19.40 | 19.41 | 18.92 | 18.99 | 00:00:00 | 2010-11-19 | 2,845,700 | 19.02 | 19.02 | 18.78 | 18.97 | 00:00:00 | 2010-11-22 | 4,913,300 | 19.04 | 19.54 | 18.81 | 19.05 | 00:00:00 | 2010-11-23 | 3,795,400 | 18.76 | 19.09 | 18.68 | 19.02 | 00:00:00 | 2010-11-24 | 4,035,200 | 19.11 | 19.14 | 18.66 | 18.73 | 00:00:00 | 2010-11-25 | 0 | 36.27 | 36.27 | 36.27 | 36.27 | 00:00:00 | 2010-11-26 | 967,500 | 18.61 | 18.79 | 18.55 | 18.71 | 00:00:00 | 2010-11-29 | 4,378,300 | 18.60 | 18.60 | 18.06 | 18.18 | 00:00:00 | 2010-11-30 | 2,924,400 | 18.04 | 18.50 | 18.04 | 18.45 | 00:00:00 | 2010-12-01 | 2,796,600 | 18.73 | 18.83 | 18.51 | 18.52 | 00:00:00 | 2010-12-02 | 4,319,300 | 18.49 | 19.26 | 18.22 | 19.01 | 00:00:00 | 2010-12-03 | 7,460,000 | 19.01 | 19.74 | 18.90 | 19.56 | 00:00:00 | 2010-12-06 | 3,299,400 | 19.58 | 19.58 | 18.98 | 19.04 | 00:00:00 | 2010-12-07 | 2,486,200 | 19.19 | 19.36 | 18.83 | 18.94 | 00:00:00 | 2010-12-08 | 1,965,400 | 18.93 | 18.97 | 18.69 | 18.83 | 00:00:00 | 2010-12-09 | 1,487,900 | 19.11 | 19.13 | 18.69 | 18.89 | 00:00:00 | 2010-12-10 | 3,108,900 | 18.95 | 19.55 | 18.80 | 19.36 | 00:00:00 | 2010-12-13 | 1,498,100 | 19.44 | 19.53 | 19.19 | 19.21 | 00:00:00 | 2010-12-14 | 3,350,200 | 18.79 | 18.96 | 18.32 | 18.63 | 00:00:00 | 2010-12-15 | 3,406,000 | 18.57 | 18.61 | 18.15 | 18.28 | 00:00:00 | 2010-12-16 | 1,363,600 | 18.36 | 18.72 | 18.31 | 18.55 | 00:00:00 | 2010-12-17 | 2,722,000 | 18.47 | 18.70 | 18.30 | 18.31 | 00:00:00 | 2010-12-20 | 900,400 | 18.41 | 18.50 | 18.36 | 18.42 | 00:00:00 | 2010-12-21 | 2,685,100 | 18.52 | 18.53 | 17.93 | 18.31 | 00:00:00 | 2010-12-22 | 1,120,100 | 18.35 | 18.49 | 18.25 | 18.47 | 00:00:00 | 2010-12-23 | 777,100 | 18.47 | 18.65 | 18.43 | 18.49 | 00:00:00 | 2010-12-27 | 1,010,900 | 18.47 | 18.55 | 18.21 | 18.47 | 00:00:00 | 2010-12-28 | 1,217,300 | 18.53 | 18.61 | 18.32 | 18.58 | 00:00:00 | 2010-12-29 | 1,222,600 | 18.63 | 18.63 | 18.43 | 18.45 | 00:00:00 | 2010-12-30 | 1,667,200 | 18.48 | 18.90 | 18.44 | 18.82 | 00:00:00 | 2010-12-31 | 1,713,600 | 18.77 | 18.89 | 18.45 | 18.49 | 00:00:00 | 2011-01-03 | 1,391,100 | 18.66 | 18.74 | 18.52 | 18.56 | 00:00:00 | 2011-01-04 | 1,461,900 | 18.63 | 18.74 | 18.38 | 18.41 | 00:00:00 | 2011-01-05 | 2,048,100 | 18.41 | 18.42 | 18.14 | 18.29 | 00:00:00 | 2011-01-06 | 2,064,500 | 18.34 | 18.39 | 18.09 | 18.22 | 00:00:00 | 2011-01-07 | 1,550,100 | 18.27 | 18.38 | 18.06 | 18.36 | 00:00:00 | 2011-01-10 | 6,706,000 | 18.01 | 18.02 | 17.15 | 17.47 | 00:00:00 | 2011-01-11 | 5,651,800 | 17.43 | 17.58 | 16.86 | 17.22 | 00:00:00 | 2011-01-12 | 4,088,600 | 17.32 | 17.51 | 17.15 | 17.45 | 00:00:00 | 2011-01-13 | 2,885,400 | 17.47 | 17.49 | 17.00 | 17.14 | 00:00:00 | 2011-01-14 | 1,459,200 | 17.09 | 17.35 | 17.01 | 17.25 | 00:00:00 | 2011-01-17 | 0 | 40.38 | 40.38 | 40.38 | 40.38 | 00:00:00 | 2011-01-18 | 1,384,600 | 17.20 | 17.27 | 17.01 | 17.11 | 00:00:00 | 2011-01-19 | 2,333,900 | 17.12 | 17.27 | 16.92 | 17.26 | 00:00:00 | 2011-01-20 | 2,607,800 | 17.18 | 17.69 | 17.18 | 17.54 | 00:00:00 | 2011-01-21 | 1,896,400 | 17.64 | 17.71 | 17.50 | 17.61 | 00:00:00 | 2011-01-24 | 13,511,400 | 15.98 | 16.00 | 15.31 | 15.62 | 00:00:00 | 2011-01-25 | 5,592,400 | 15.62 | 16.00 | 15.62 | 15.88 | 00:00:00 | 2011-01-26 | 3,255,000 | 16.01 | 16.05 | 15.55 | 15.57 | 00:00:00 | 2011-01-27 | 4,275,000 | 15.46 | 15.70 | 15.33 | 15.50 | 00:00:00 | 2011-01-28 | 3,498,300 | 15.52 | 15.55 | 15.12 | 15.20 | 00:00:00 | 2011-01-31 | 3,188,400 | 15.21 | 15.28 | 14.96 | 15.15 | 00:00:00 | 2011-02-01 | 5,895,700 | 15.27 | 15.27 | 14.98 | 15.17 | 00:00:00 | 2011-02-02 | 2,172,300 | 15.11 | 15.19 | 15.00 | 15.07 | 00:00:00 | 2011-02-03 | 3,878,900 | 15.09 | 15.38 | 15.04 | 15.19 | 00:00:00 | 2011-02-04 | 6,393,100 | 15.18 | 16.20 | 15.14 | 16.05 | 00:00:00 | 2011-02-07 | 2,531,700 | 16.13 | 16.18 | 15.78 | 15.79 | 00:00:00 | 2011-02-08 | 1,642,500 | 15.77 | 15.83 | 15.65 | 15.76 | 00:00:00 | 2011-02-09 | 1,630,600 | 15.68 | 15.96 | 15.63 | 15.80 | 00:00:00 | 2011-02-10 | 2,040,100 | 15.55 | 15.79 | 15.53 | 15.79 | 00:00:00 | 2011-02-11 | 1,715,300 | 15.71 | 16.03 | 15.66 | 16.03 | 00:00:00 | 2011-02-14 | 1,413,600 | 15.98 | 16.10 | 15.66 | 15.67 | 00:00:00 | 2011-02-15 | 1,525,300 | 15.58 | 15.86 | 15.56 | 15.65 | 00:00:00 | 2011-02-16 | 1,807,000 | 15.82 | 15.93 | 15.60 | 15.80 | 00:00:00 | 2011-02-17 | 2,064,900 | 15.78 | 15.90 | 15.68 | 15.79 | 00:00:00 | 2011-02-18 | 1,622,700 | 15.77 | 15.91 | 15.60 | 15.70 | 00:00:00 | 2011-02-21 | 0 | 39.81 | 39.81 | 39.81 | 39.81 | 00:00:00 | 2011-02-22 | 2,446,000 | 15.55 | 15.79 | 15.28 | 15.31 | 00:00:00 | 2011-02-23 | 4,769,200 | 15.32 | 15.80 | 14.85 | 14.88 | 00:00:00 | 2011-02-24 | 3,020,900 | 14.86 | 14.99 | 14.51 | 14.68 | 00:00:00 | 2011-02-25 | 3,111,000 | 14.71 | 15.04 | 14.55 | 14.99 | 00:00:00 | 2011-02-28 | 2,924,200 | 15.08 | 15.08 | 14.64 | 14.80 | 00:00:00 | 2011-03-01 | 2,182,900 | 14.85 | 14.91 | 14.51 | 14.53 | 00:00:00 | 2011-03-02 | 3,181,100 | 14.54 | 14.60 | 14.28 | 14.35 | 00:00:00 | 2011-03-03 | 3,421,300 | 14.49 | 14.69 | 14.30 | 14.67 | 00:00:00 | 2011-03-04 | 4,730,700 | 14.86 | 15.27 | 14.85 | 15.07 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|