|
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 2023-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-03-04 | 4,730,700 | 14.86 | 15.27 | 14.85 | 15.07 | 00:00:00 | 2011-03-07 | 3,739,400 | 15.14 | 15.31 | 14.56 | 14.58 | 00:00:00 | 2011-03-08 | 6,111,300 | 14.62 | 15.56 | 14.50 | 15.40 | 00:00:00 | 2011-03-09 | 3,897,900 | 15.34 | 15.39 | 14.88 | 14.99 | 00:00:00 | 2011-03-10 | 3,326,900 | 14.88 | 14.90 | 14.61 | 14.63 | 00:00:00 | 2011-03-11 | 2,599,700 | 14.68 | 14.90 | 14.52 | 14.87 | 00:00:00 | 2011-03-14 | 3,393,800 | 14.69 | 14.80 | 14.35 | 14.45 | 00:00:00 | 2011-03-15 | 3,344,500 | 14.07 | 14.39 | 14.01 | 14.28 | 00:00:00 | 2011-03-16 | 2,961,200 | 14.26 | 14.29 | 13.98 | 13.99 | 00:00:00 | 2011-03-17 | 2,274,500 | 14.19 | 14.22 | 13.90 | 13.93 | 00:00:00 | 2011-03-18 | 3,453,200 | 14.06 | 14.11 | 13.90 | 14.10 | 00:00:00 | 2011-03-21 | 4,079,500 | 14.28 | 14.39 | 14.06 | 14.14 | 00:00:00 | 2011-03-22 | 2,728,400 | 14.15 | 14.25 | 13.92 | 13.95 | 00:00:00 | 2011-03-23 | 3,005,000 | 13.94 | 14.04 | 13.61 | 14.01 | 00:00:00 | 2011-03-24 | 2,948,400 | 14.14 | 14.45 | 14.06 | 14.06 | 00:00:00 | 2011-03-25 | 4,263,700 | 14.15 | 14.69 | 14.01 | 14.30 | 00:00:00 | 2011-03-28 | 8,845,000 | 14.35 | 15.23 | 14.23 | 15.01 | 00:00:00 | 2011-03-29 | 6,166,900 | 15.02 | 15.63 | 15.02 | 15.12 | 00:00:00 | 2011-03-30 | 4,929,300 | 15.23 | 15.45 | 15.00 | 15.38 | 00:00:00 | 2011-03-31 | 3,224,200 | 15.36 | 15.36 | 14.93 | 15.01 | 00:00:00 | 2011-04-01 | 2,606,500 | 15.15 | 15.15 | 14.82 | 14.88 | 00:00:00 | 2011-04-04 | 3,183,400 | 15.00 | 15.00 | 14.73 | 14.94 | 00:00:00 | 2011-04-05 | 6,305,800 | 14.91 | 15.71 | 14.90 | 15.71 | 00:00:00 | 2011-04-06 | 4,831,900 | 15.70 | 16.10 | 15.57 | 15.97 | 00:00:00 | 2011-04-07 | 3,914,700 | 15.93 | 16.22 | 15.82 | 16.03 | 00:00:00 | 2011-04-08 | 3,984,400 | 16.11 | 16.12 | 15.74 | 15.91 | 00:00:00 | 2011-04-11 | 2,348,900 | 15.96 | 16.06 | 15.86 | 16.02 | 00:00:00 | 2011-04-12 | 3,376,600 | 15.95 | 16.33 | 15.89 | 16.29 | 00:00:00 | 2011-04-13 | 2,508,300 | 16.38 | 16.43 | 16.23 | 16.34 | 00:00:00 | 2011-04-14 | 3,428,500 | 16.29 | 16.29 | 15.78 | 15.80 | 00:00:00 | 2011-04-15 | 2,573,700 | 15.82 | 15.88 | 15.63 | 15.80 | 00:00:00 | 2011-04-18 | 3,421,500 | 15.66 | 15.69 | 15.36 | 15.63 | 00:00:00 | 2011-04-19 | 2,887,400 | 15.75 | 16.02 | 15.70 | 15.77 | 00:00:00 | 2011-04-20 | 2,587,500 | 15.95 | 16.00 | 15.77 | 15.91 | 00:00:00 | 2011-04-21 | 2,387,200 | 15.98 | 16.00 | 15.80 | 15.83 | 00:00:00 | 2011-04-25 | 6,894,600 | 15.52 | 16.19 | 15.17 | 15.83 | 00:00:00 | 2011-04-26 | 2,372,100 | 15.94 | 16.06 | 15.78 | 16.03 | 00:00:00 | 2011-04-27 | 2,892,200 | 16.10 | 16.19 | 15.96 | 16.05 | 00:00:00 | 2011-04-28 | 2,842,500 | 16.05 | 16.08 | 15.82 | 15.99 | 00:00:00 | 2011-04-29 | 3,900,000 | 16.02 | 16.05 | 15.71 | 15.81 | 00:00:00 | 2011-05-02 | 3,296,600 | 15.90 | 16.26 | 15.90 | 16.16 | 00:00:00 | 2011-05-03 | 2,144,500 | 16.11 | 16.29 | 15.93 | 16.04 | 00:00:00 | 2011-05-04 | 1,938,900 | 16.05 | 16.22 | 15.78 | 15.93 | 00:00:00 | 2011-05-05 | 2,407,500 | 15.85 | 16.17 | 15.71 | 15.93 | 00:00:00 | 2011-05-06 | 2,337,600 | 16.14 | 16.42 | 16.06 | 16.15 | 00:00:00 | 2011-05-09 | 1,708,900 | 16.19 | 16.21 | 15.94 | 15.97 | 00:00:00 | 2011-05-10 | 2,427,600 | 16.00 | 16.46 | 15.98 | 16.40 | 00:00:00 | 2011-05-11 | 2,482,500 | 16.47 | 16.70 | 16.16 | 16.20 | 00:00:00 | 2011-05-12 | 2,100,000 | 16.14 | 16.55 | 16.07 | 16.52 | 00:00:00 | 2011-05-13 | 2,398,500 | 16.58 | 16.60 | 16.22 | 16.28 | 00:00:00 | 2011-05-16 | 1,729,400 | 16.24 | 16.36 | 16.09 | 16.12 | 00:00:00 | 2011-05-17 | 2,345,500 | 16.04 | 16.11 | 15.78 | 15.90 | 00:00:00 | 2011-05-18 | 2,101,500 | 15.91 | 16.14 | 15.90 | 16.06 | 00:00:00 | 2011-05-19 | 2,597,300 | 16.06 | 16.23 | 15.99 | 16.10 | 00:00:00 | 2011-05-20 | 2,053,800 | 16.08 | 16.08 | 15.81 | 15.83 | 00:00:00 | 2011-05-23 | 3,757,900 | 15.66 | 15.73 | 15.49 | 15.49 | 00:00:00 | 2011-05-24 | 2,224,400 | 15.53 | 15.74 | 15.41 | 15.44 | 00:00:00 | 2011-05-25 | 3,704,000 | 15.40 | 15.65 | 15.27 | 15.62 | 00:00:00 | 2011-05-26 | 4,314,300 | 15.20 | 15.60 | 15.17 | 15.37 | 00:00:00 | 2011-05-27 | 2,193,600 | 15.37 | 15.70 | 15.32 | 15.69 | 00:00:00 | 2011-05-30 | 500 | 33.74 | 33.74 | 33.74 | 33.74 | 00:00:00 | 2011-05-31 | 3,066,200 | 15.74 | 15.83 | 15.62 | 15.76 | 00:00:00 | 2011-06-01 | 3,447,400 | 15.76 | 15.90 | 15.12 | 15.13 | 00:00:00 | 2011-06-02 | 3,778,500 | 15.12 | 15.16 | 14.55 | 14.57 | 00:00:00 | 2011-06-03 | 5,212,200 | 14.39 | 14.46 | 14.03 | 14.08 | 00:00:00 | 2011-06-06 | 3,831,800 | 14.07 | 14.12 | 13.67 | 13.68 | 00:00:00 | 2011-06-07 | 6,057,300 | 13.72 | 13.79 | 13.19 | 13.20 | 00:00:00 | 2011-06-08 | 4,774,300 | 13.16 | 13.23 | 12.84 | 12.89 | 00:00:00 | 2011-06-09 | 4,799,700 | 12.89 | 13.07 | 12.82 | 12.83 | 00:00:00 | 2011-06-10 | 2,855,800 | 12.81 | 12.84 | 12.51 | 12.66 | 00:00:00 | 2011-06-13 | 3,036,500 | 12.65 | 12.71 | 12.50 | 12.65 | 00:00:00 | 2011-06-14 | 3,744,500 | 12.87 | 13.08 | 12.76 | 12.89 | 00:00:00 | 2011-06-15 | 2,594,300 | 12.73 | 12.82 | 12.47 | 12.55 | 00:00:00 | 2011-06-16 | 2,758,800 | 12.56 | 12.66 | 12.28 | 12.49 | 00:00:00 | 2011-06-17 | 4,543,600 | 12.60 | 12.67 | 12.46 | 12.63 | 00:00:00 | 2011-06-20 | 2,970,800 | 12.60 | 12.81 | 12.48 | 12.79 | 00:00:00 | 2011-06-21 | 3,109,900 | 12.88 | 13.09 | 12.82 | 13.07 | 00:00:00 | 2011-06-22 | 3,341,000 | 13.04 | 13.05 | 12.89 | 12.94 | 00:00:00 | 2011-06-23 | 4,534,500 | 12.80 | 13.27 | 12.74 | 13.20 | 00:00:00 | 2011-06-24 | 5,587,800 | 12.99 | 13.08 | 12.69 | 12.85 | 00:00:00 | 2011-06-27 | 2,521,300 | 12.87 | 12.99 | 12.76 | 12.77 | 00:00:00 | 2011-06-28 | 2,697,400 | 12.82 | 12.93 | 12.70 | 12.73 | 00:00:00 | 2011-06-29 | 3,529,500 | 12.85 | 13.07 | 12.85 | 12.94 | 00:00:00 | 2011-06-30 | 29,835,600 | 13.01 | 13.50 | 13.00 | 13.31 | 00:00:00 | 2011-07-01 | 4,217,500 | 13.33 | 13.73 | 13.27 | 13.70 | 00:00:00 | 2011-07-04 | 0 | 31.99 | 31.99 | 31.99 | 31.99 | 00:00:00 | 2011-07-05 | 2,987,100 | 13.71 | 13.86 | 13.62 | 13.83 | 00:00:00 | 2011-07-06 | 2,729,600 | 13.78 | 13.81 | 13.48 | 13.58 | 00:00:00 | 2011-07-07 | 2,645,400 | 13.75 | 13.91 | 13.64 | 13.79 | 00:00:00 | 2011-07-08 | 1,551,300 | 13.67 | 13.78 | 13.49 | 13.61 | 00:00:00 | 2011-07-11 | 2,042,100 | 13.43 | 13.51 | 13.17 | 13.24 | 00:00:00 | 2011-07-12 | 2,345,400 | 13.19 | 13.47 | 13.11 | 13.31 | 00:00:00 | 2011-07-13 | 2,175,000 | 13.40 | 13.68 | 13.32 | 13.38 | 00:00:00 | 2011-07-14 | 4,873,800 | 13.32 | 13.32 | 12.83 | 12.85 | 00:00:00 | 2011-07-15 | 2,757,500 | 12.93 | 12.97 | 12.56 | 12.76 | 00:00:00 | 2011-07-18 | 2,501,300 | 12.70 | 12.78 | 12.34 | 12.48 | 00:00:00 | 2011-07-19 | 2,923,400 | 12.61 | 12.75 | 12.40 | 12.65 | 00:00:00 | 2011-07-20 | 2,756,700 | 12.67 | 12.89 | 12.45 | 12.79 | 00:00:00 | 2011-07-21 | 2,445,600 | 12.87 | 13.16 | 12.86 | 13.15 | 00:00:00 | 2011-07-22 | 2,189,500 | 13.11 | 13.15 | 12.94 | 13.11 | 00:00:00 | 2011-07-25 | 2,706,900 | 13.03 | 13.25 | 13.00 | 13.09 | 00:00:00 | 2011-07-26 | 21,954,100 | 15.12 | 16.25 | 14.86 | 15.69 | 00:00:00 | 2011-07-27 | 9,719,700 | 15.30 | 15.40 | 14.22 | 14.46 | 00:00:00 | 2011-07-28 | 4,481,300 | 14.50 | 14.55 | 13.96 | 13.98 | 00:00:00 | 2011-07-29 | 4,545,900 | 13.81 | 14.18 | 13.66 | 13.92 | 00:00:00 | 2011-08-01 | 6,585,900 | 14.65 | 14.70 | 13.84 | 14.08 | 00:00:00 | 2011-08-02 | 5,056,300 | 14.06 | 14.15 | 13.36 | 13.36 | 00:00:00 | 2011-08-03 | 5,439,800 | 13.40 | 13.77 | 13.02 | 13.69 | 00:00:00 | 2011-08-04 | 5,372,500 | 13.50 | 13.50 | 12.97 | 13.02 | 00:00:00 | 2011-08-05 | 5,127,700 | 13.16 | 13.50 | 12.82 | 13.18 | 00:00:00 | 2011-08-08 | 6,812,600 | 12.80 | 13.06 | 11.90 | 12.08 | 00:00:00 | 2011-08-09 | 6,197,100 | 12.21 | 12.66 | 11.71 | 12.65 | 00:00:00 | 2011-08-10 | 5,287,400 | 12.24 | 12.62 | 11.94 | 12.23 | 00:00:00 | 2011-08-11 | 3,507,700 | 12.36 | 12.77 | 12.02 | 12.65 | 00:00:00 | 2011-08-12 | 2,240,000 | 12.78 | 12.97 | 12.41 | 12.52 | 00:00:00 | 2011-08-15 | 2,018,000 | 12.58 | 12.90 | 12.38 | 12.90 | 00:00:00 | 2011-08-16 | 2,531,700 | 12.74 | 12.76 | 12.42 | 12.59 | 00:00:00 | 2011-08-17 | 2,637,900 | 12.65 | 12.85 | 12.16 | 12.32 | 00:00:00 | 2011-08-18 | 3,774,600 | 11.94 | 12.02 | 11.59 | 11.76 | 00:00:00 | 2011-08-19 | 2,281,500 | 11.71 | 12.07 | 11.60 | 11.67 | 00:00:00 | 2011-08-22 | 2,845,700 | 11.90 | 12.00 | 11.60 | 11.69 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|