|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 1,325,300 | 47.63 | 50.63 | 47.25 | 50.63 | 00:00:00 | | 2000-12-05 | 1,340,800 | 50.63 | 52.44 | 49.25 | 52.19 | 00:00:00 | | 2000-12-06 | 1,253,400 | 51.00 | 52.19 | 49.69 | 51.69 | 00:00:00 | | 2000-12-07 | 4,565,300 | 49.75 | 49.75 | 44.31 | 46.13 | 00:00:00 | | 2000-12-08 | 3,315,300 | 49.88 | 51.00 | 47.31 | 48.94 | 00:00:00 | | 2000-12-11 | 1,555,200 | 47.50 | 47.94 | 45.88 | 47.63 | 00:00:00 | | 2000-12-12 | 1,852,800 | 47.69 | 52.69 | 47.69 | 52.38 | 00:00:00 | | 2000-12-13 | 895,500 | 52.00 | 52.00 | 49.50 | 50.06 | 00:00:00 | | 2000-12-14 | 910,600 | 50.06 | 52.13 | 49.25 | 50.06 | 00:00:00 | | 2000-12-15 | 1,290,500 | 49.00 | 50.19 | 49.00 | 49.94 | 00:00:00 | | 2000-12-18 | 905,800 | 49.94 | 51.25 | 49.56 | 49.88 | 00:00:00 | | 2000-12-19 | 1,472,500 | 49.81 | 49.81 | 47.75 | 47.81 | 00:00:00 | | 2000-12-20 | 2,658,800 | 47.88 | 47.88 | 44.94 | 45.00 | 00:00:00 | | 2000-12-21 | 3,543,100 | 44.88 | 44.88 | 39.34 | 40.88 | 00:00:00 | | 2000-12-22 | 1,853,000 | 40.75 | 43.75 | 40.50 | 43.06 | 00:00:00 | | 2000-12-26 | 1,054,700 | 43.25 | 43.31 | 40.81 | 41.81 | 00:00:00 | | 2000-12-27 | 2,404,700 | 41.13 | 43.94 | 40.75 | 42.19 | 00:00:00 | | 2000-12-28 | 1,202,700 | 43.00 | 43.69 | 42.44 | 43.31 | 00:00:00 | | 2000-12-29 | 1,255,300 | 43.44 | 43.75 | 42.56 | 42.81 | 00:00:00 | | 2001-01-02 | 2,360,500 | 42.81 | 42.81 | 39.56 | 39.88 | 00:00:00 | | 2001-01-03 | 3,964,700 | 39.88 | 45.00 | 39.50 | 44.50 | 00:00:00 | | 2001-01-04 | 4,743,600 | 46.25 | 50.88 | 46.19 | 50.50 | 00:00:00 | | 2001-01-05 | 2,392,300 | 49.00 | 49.94 | 47.50 | 47.75 | 00:00:00 | | 2001-01-08 | 1,162,800 | 47.75 | 48.56 | 45.69 | 46.63 | 00:00:00 | | 2001-01-09 | 1,840,800 | 47.50 | 47.94 | 43.69 | 43.88 | 00:00:00 | | 2001-01-10 | 2,144,700 | 44.75 | 47.44 | 44.25 | 47.25 | 00:00:00 | | 2001-01-11 | 1,644,500 | 45.00 | 48.50 | 45.00 | 47.69 | 00:00:00 | | 2001-01-12 | 1,282,500 | 47.13 | 49.44 | 46.50 | 49.25 | 00:00:00 | | 2001-01-15 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2001-01-16 | 1,151,400 | 49.00 | 51.25 | 48.31 | 50.06 | 00:00:00 | | 2001-01-17 | 1,132,300 | 50.13 | 52.38 | 49.56 | 50.13 | 00:00:00 | | 2001-01-18 | 878,900 | 50.00 | 50.44 | 48.31 | 48.38 | 00:00:00 | | 2001-01-19 | 1,833,400 | 47.50 | 47.56 | 45.63 | 46.56 | 00:00:00 | | 2001-01-22 | 1,038,700 | 47.38 | 50.06 | 47.13 | 48.88 | 00:00:00 | | 2001-01-23 | 1,259,100 | 49.50 | 51.00 | 48.56 | 50.69 | 00:00:00 | | 2001-01-24 | 558,800 | 50.50 | 51.25 | 50.06 | 50.75 | 00:00:00 | | 2001-01-25 | 1,373,100 | 51.00 | 53.19 | 50.06 | 52.00 | 00:00:00 | | 2001-01-26 | 1,105,500 | 52.19 | 52.19 | 50.81 | 51.25 | 00:00:00 | | 2001-01-29 | 1,218,400 | 51.50 | 54.35 | 51.27 | 53.30 | 00:00:00 | | 2001-01-30 | 835,400 | 53.55 | 54.09 | 52.75 | 53.70 | 00:00:00 | | 2001-01-31 | 2,336,900 | 54.00 | 55.70 | 54.00 | 55.04 | 00:00:00 | | 2001-02-01 | 1,262,600 | 56.50 | 56.50 | 54.63 | 55.19 | 00:00:00 | | 2001-02-02 | 3,605,600 | 55.00 | 55.25 | 50.00 | 50.00 | 00:00:00 | | 2001-02-05 | 2,329,200 | 50.35 | 51.42 | 49.55 | 49.70 | 00:00:00 | | 2001-02-06 | 2,882,000 | 50.50 | 50.69 | 46.87 | 46.99 | 00:00:00 | | 2001-02-07 | 1,591,400 | 48.00 | 49.00 | 47.40 | 48.50 | 00:00:00 | | 2001-02-08 | 1,262,500 | 48.70 | 48.70 | 46.54 | 46.70 | 00:00:00 | | 2001-02-09 | 1,184,300 | 46.70 | 48.30 | 45.20 | 45.62 | 00:00:00 | | 2001-02-12 | 1,102,000 | 46.30 | 47.55 | 45.00 | 46.88 | 00:00:00 | | 2001-02-13 | 1,212,400 | 46.30 | 48.50 | 45.70 | 47.80 | 00:00:00 | | 2001-02-14 | 1,333,300 | 47.80 | 48.85 | 47.60 | 48.38 | 00:00:00 | | 2001-02-15 | 1,581,800 | 49.50 | 50.69 | 49.00 | 50.28 | 00:00:00 | | 2001-02-16 | 1,294,600 | 48.75 | 49.37 | 46.86 | 47.99 | 00:00:00 | | 2001-02-19 | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | | 2001-02-20 | 2,663,200 | 48.00 | 49.30 | 45.65 | 46.94 | 00:00:00 | | 2001-02-21 | 4,415,800 | 44.75 | 45.95 | 42.01 | 42.45 | 00:00:00 | | 2001-02-22 | 6,214,700 | 39.00 | 39.45 | 37.25 | 39.00 | 00:00:00 | | 2001-02-23 | 2,178,400 | 39.20 | 39.72 | 38.62 | 39.57 | 00:00:00 | | 2001-02-26 | 2,036,200 | 40.00 | 40.98 | 39.00 | 39.70 | 00:00:00 | | 2001-02-27 | 3,391,500 | 40.65 | 41.91 | 40.29 | 40.85 | 00:00:00 | | 2001-02-28 | 4,235,900 | 41.50 | 43.20 | 41.50 | 42.80 | 00:00:00 | | 2001-03-01 | 2,654,200 | 42.55 | 42.56 | 40.03 | 40.85 | 00:00:00 | | 2001-03-02 | 2,016,900 | 40.80 | 40.80 | 39.50 | 40.74 | 00:00:00 | | 2001-03-05 | 932,200 | 40.75 | 40.98 | 40.30 | 40.66 | 00:00:00 | | 2001-03-06 | 2,277,000 | 41.90 | 42.13 | 40.90 | 41.53 | 00:00:00 | | 2001-03-07 | 1,480,500 | 41.55 | 42.75 | 41.55 | 42.45 | 00:00:00 | | 2001-03-08 | 2,038,500 | 42.85 | 44.30 | 42.80 | 43.37 | 00:00:00 | | 2001-03-09 | 1,564,600 | 43.50 | 43.62 | 42.75 | 43.00 | 00:00:00 | | 2001-03-12 | 1,104,600 | 42.00 | 43.15 | 41.50 | 41.62 | 00:00:00 | | 2001-03-13 | 1,606,900 | 41.72 | 41.95 | 39.10 | 39.79 | 00:00:00 | | 2001-03-14 | 1,761,700 | 39.79 | 39.81 | 38.30 | 39.37 | 00:00:00 | | 2001-03-15 | 3,383,600 | 40.00 | 40.21 | 35.75 | 36.00 | 00:00:00 | | 2001-03-16 | 3,487,800 | 36.10 | 36.90 | 34.40 | 34.50 | 00:00:00 | | 2001-03-19 | 2,554,900 | 34.75 | 35.25 | 33.10 | 34.33 | 00:00:00 | | 2001-03-20 | 2,996,600 | 34.95 | 37.16 | 34.75 | 34.95 | 00:00:00 | | 2001-03-21 | 1,286,200 | 34.45 | 34.95 | 32.90 | 33.05 | 00:00:00 | | 2001-03-22 | 1,646,900 | 33.30 | 33.65 | 31.31 | 33.17 | 00:00:00 | | 2001-03-23 | 2,363,000 | 34.50 | 35.21 | 33.50 | 34.80 | 00:00:00 | | 2001-03-26 | 1,908,200 | 35.75 | 35.75 | 34.83 | 35.08 | 00:00:00 | | 2001-03-27 | 1,615,000 | 34.83 | 36.85 | 34.83 | 36.74 | 00:00:00 | | 2001-03-28 | 1,883,900 | 34.90 | 35.99 | 34.30 | 35.47 | 00:00:00 | | 2001-03-29 | 1,370,700 | 35.48 | 37.20 | 34.65 | 36.31 | 00:00:00 | | 2001-03-30 | 727,900 | 36.30 | 37.05 | 35.72 | 36.69 | 00:00:00 | | 2001-04-02 | 1,740,700 | 36.51 | 37.10 | 35.04 | 36.60 | 00:00:00 | | 2001-04-03 | 2,185,800 | 37.50 | 37.99 | 35.51 | 35.58 | 00:00:00 | | 2001-04-04 | 1,513,400 | 35.70 | 36.15 | 34.90 | 35.55 | 00:00:00 | | 2001-04-05 | 2,452,600 | 36.00 | 38.50 | 35.75 | 38.50 | 00:00:00 | | 2001-04-06 | 10,133,300 | 31.50 | 32.00 | 27.50 | 28.30 | 00:00:00 | | 2001-04-09 | 6,064,800 | 28.75 | 28.85 | 25.44 | 27.00 | 00:00:00 | | 2001-04-10 | 5,283,400 | 27.50 | 27.80 | 26.49 | 27.45 | 00:00:00 | | 2001-04-11 | 3,107,600 | 27.85 | 28.20 | 26.20 | 26.55 | 00:00:00 | | 2001-04-12 | 2,912,600 | 26.55 | 27.90 | 26.25 | 27.46 | 00:00:00 | | 2001-04-16 | 1,817,400 | 27.46 | 28.01 | 27.27 | 27.74 | 00:00:00 | | 2001-04-17 | 1,760,500 | 27.20 | 27.90 | 26.50 | 27.15 | 00:00:00 | | 2001-04-18 | 5,147,400 | 27.90 | 29.26 | 26.65 | 28.94 | 00:00:00 | | 2001-04-19 | 2,760,200 | 28.94 | 29.25 | 27.46 | 28.99 | 00:00:00 | | 2001-04-20 | 5,037,000 | 29.25 | 30.30 | 28.76 | 30.00 | 00:00:00 | | 2001-04-23 | 1,663,900 | 30.00 | 30.35 | 29.53 | 30.00 | 00:00:00 | | 2001-04-24 | 4,882,800 | 28.00 | 30.43 | 27.46 | 29.83 | 00:00:00 | | 2001-04-25 | 2,118,700 | 29.70 | 30.70 | 29.50 | 30.00 | 00:00:00 | | 2001-04-26 | 1,425,000 | 30.30 | 31.09 | 30.05 | 30.35 | 00:00:00 | | 2001-04-27 | 1,097,200 | 31.25 | 31.79 | 31.05 | 31.49 | 00:00:00 | | 2001-04-30 | 2,268,200 | 31.10 | 31.75 | 30.00 | 30.63 | 00:00:00 | | 2001-05-01 | 1,880,600 | 30.40 | 31.00 | 29.40 | 30.15 | 00:00:00 | | 2001-05-02 | 1,347,100 | 30.90 | 31.30 | 30.05 | 30.56 | 00:00:00 | | 2001-05-03 | 1,148,800 | 30.50 | 31.13 | 30.31 | 30.71 | 00:00:00 | | 2001-05-04 | 3,153,400 | 29.15 | 29.75 | 28.50 | 29.25 | 00:00:00 | | 2001-05-07 | 1,831,200 | 29.74 | 29.74 | 28.69 | 28.78 | 00:00:00 | | 2001-05-08 | 1,467,000 | 29.00 | 29.00 | 28.20 | 28.45 | 00:00:00 | | 2001-05-09 | 1,182,000 | 28.44 | 28.46 | 28.05 | 28.20 | 00:00:00 | | 2001-05-10 | 2,352,700 | 28.97 | 29.20 | 28.32 | 28.35 | 00:00:00 | | 2001-05-11 | 2,280,900 | 28.38 | 28.74 | 27.45 | 27.50 | 00:00:00 | | 2001-05-14 | 2,717,000 | 27.75 | 27.75 | 26.59 | 26.85 | 00:00:00 | | 2001-05-15 | 3,298,400 | 27.00 | 28.21 | 26.80 | 28.20 | 00:00:00 | | 2001-05-16 | 1,651,400 | 27.60 | 29.20 | 27.40 | 28.46 | 00:00:00 | | 2001-05-17 | 1,671,000 | 29.35 | 29.98 | 28.89 | 29.21 | 00:00:00 | | 2001-05-18 | 2,765,000 | 29.70 | 30.69 | 29.60 | 30.50 | 00:00:00 | | 2001-05-21 | 2,385,100 | 31.75 | 32.89 | 31.36 | 32.50 | 00:00:00 | | 2001-05-22 | 2,453,400 | 33.00 | 34.41 | 32.75 | 34.05 | 00:00:00 | | 2001-05-23 | 2,623,200 | 33.60 | 33.65 | 32.46 | 32.65 | 00:00:00 | | 2001-05-24 | 1,843,800 | 33.00 | 33.52 | 32.25 | 33.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
