|
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 | 2013-12-09 | 1,686,600 | 2.92 | 2.93 | 2.87 | 2.90 | 00:00:00 | 2013-12-10 | 1,542,500 | 2.90 | 2.92 | 2.84 | 2.87 | 00:00:00 | 2013-12-11 | 3,642,000 | 2.88 | 2.88 | 2.73 | 2.73 | 00:00:00 | 2013-12-12 | 0 | 46.19 | 46.19 | 46.19 | 46.19 | 00:00:00 | 2013-12-13 | 0 | 46.19 | 46.19 | 46.19 | 46.19 | 00:00:00 | 2013-12-16 | 0 | 46.19 | 46.19 | 46.19 | 46.19 | 00:00:00 | 2013-12-17 | 200 | 44.57 | 44.57 | 44.57 | 44.57 | 00:00:00 | 2013-12-18 | 1,855,100 | 2.65 | 2.69 | 2.62 | 2.68 | 00:00:00 | 2013-12-19 | 989,900 | 2.68 | 2.70 | 2.64 | 2.65 | 00:00:00 | 2013-12-20 | 1,955,400 | 2.64 | 2.70 | 2.62 | 2.62 | 00:00:00 | 2013-12-23 | 1,289,500 | 2.62 | 2.73 | 2.61 | 2.68 | 00:00:00 | 2013-12-24 | 0 | 45.69 | 45.69 | 45.69 | 45.69 | 00:00:00 | 2013-12-25 | 0 | 45.69 | 45.69 | 45.69 | 45.69 | 00:00:00 | 2013-12-26 | 1,304,500 | 2.68 | 2.70 | 2.61 | 2.61 | 00:00:00 | 2013-12-27 | 100 | 47.00 | 47.00 | 47.00 | 47.00 | 00:00:00 | 2013-12-30 | 1,960,800 | 2.66 | 2.71 | 2.65 | 2.67 | 00:00:00 | 2013-12-31 | 0 | 47.16 | 47.16 | 47.16 | 47.16 | 00:00:00 | 2014-01-01 | 0 | 47.16 | 47.16 | 47.16 | 47.16 | 00:00:00 | 2014-01-02 | 2,075,100 | 2.64 | 2.74 | 2.63 | 2.64 | 00:00:00 | 2014-01-03 | 0 | 47.37 | 47.37 | 47.37 | 47.37 | 00:00:00 | 2014-01-06 | 0 | 47.37 | 47.37 | 47.37 | 47.37 | 00:00:00 | 2014-01-07 | 0 | 47.37 | 47.37 | 47.37 | 47.37 | 00:00:00 | 2014-01-08 | 0 | 47.37 | 47.37 | 47.37 | 47.37 | 00:00:00 | 2014-01-09 | 4,416,800 | 2.31 | 2.34 | 2.14 | 2.27 | 00:00:00 | 2014-01-10 | 3,855,000 | 2.27 | 2.30 | 2.12 | 2.12 | 00:00:00 | 2014-01-13 | 0 | 48.79 | 48.79 | 48.79 | 48.79 | 00:00:00 | 2014-01-14 | 100 | 48.00 | 48.00 | 48.00 | 48.00 | 00:00:00 | 2014-01-15 | 300 | 48.80 | 48.80 | 48.76 | 48.76 | 00:00:00 | 2014-01-16 | 0 | 48.76 | 48.76 | 48.76 | 48.76 | 00:00:00 | 2014-01-17 | 100 | 48.56 | 48.56 | 48.56 | 48.56 | 00:00:00 | 2014-01-20 | 100 | 48.60 | 48.60 | 48.60 | 48.60 | 00:00:00 | 2014-01-21 | 0 | 48.60 | 48.60 | 48.60 | 48.60 | 00:00:00 | 2014-01-22 | 9,975,000 | 2.23 | 2.62 | 2.21 | 2.54 | 00:00:00 | 2014-01-23 | 4,130,600 | 2.55 | 2.62 | 2.44 | 2.50 | 00:00:00 | 2014-01-24 | 2,989,600 | 2.49 | 2.59 | 2.33 | 2.39 | 00:00:00 | 2014-01-27 | 0 | 47.85 | 47.85 | 47.85 | 47.85 | 00:00:00 | 2014-01-28 | 2,342,500 | 2.50 | 2.50 | 2.39 | 2.40 | 00:00:00 | 2014-01-29 | 1,377,100 | 2.46 | 2.47 | 2.35 | 2.41 | 00:00:00 | 2014-01-30 | 0 | 47.85 | 47.85 | 47.85 | 47.85 | 00:00:00 | 2014-01-31 | 0 | 47.85 | 47.85 | 47.85 | 47.85 | 00:00:00 | 2014-02-03 | 0 | 47.85 | 47.85 | 47.85 | 47.85 | 00:00:00 | 2014-02-04 | 4,722,300 | 2.54 | 2.55 | 2.19 | 2.36 | 00:00:00 | 2014-02-05 | 4,253,100 | 2.41 | 2.43 | 2.20 | 2.22 | 00:00:00 | 2014-02-06 | 0 | 45.36 | 45.36 | 45.36 | 45.36 | 00:00:00 | 2014-02-07 | 0 | 45.36 | 45.36 | 45.36 | 45.36 | 00:00:00 | 2014-02-10 | 3,030,200 | 2.48 | 2.55 | 2.43 | 2.49 | 00:00:00 | 2014-02-11 | 0 | 45.36 | 45.36 | 45.36 | 45.36 | 00:00:00 | 2014-02-12 | 200 | 47.02 | 47.02 | 47.02 | 47.02 | 00:00:00 | 2014-02-13 | 0 | 47.02 | 47.02 | 47.02 | 47.02 | 00:00:00 | 2014-02-14 | 0 | 47.02 | 47.02 | 47.02 | 47.02 | 00:00:00 | 2014-02-17 | 0 | 48.82 | 49.06 | 48.82 | 49.06 | 00:00:00 | 2014-02-18 | 0 | 49.06 | 49.06 | 49.06 | 49.06 | 00:00:00 | 2014-02-19 | 0 | 49.06 | 49.06 | 49.06 | 49.06 | 00:00:00 | 2014-02-20 | 300 | 45.34 | 45.34 | 43.97 | 45.00 | 00:00:00 | 2014-02-21 | 200 | 44.18 | 44.18 | 44.18 | 44.18 | 00:00:00 | 2014-02-24 | 0 | 44.18 | 44.18 | 44.18 | 44.18 | 00:00:00 | 2014-02-25 | 0 | 44.18 | 44.18 | 44.18 | 44.18 | 00:00:00 | 2014-02-26 | 100 | 44.54 | 44.54 | 44.53 | 44.53 | 00:00:00 | 2014-02-27 | 600 | 44.98 | 44.98 | 44.98 | 44.98 | 00:00:00 | 2014-02-28 | 0 | 44.98 | 44.98 | 44.98 | 44.98 | 00:00:00 | 2014-03-03 | 5,089,600 | 2.65 | 2.79 | 2.65 | 2.72 | 00:00:00 | 2014-03-04 | 20,382,700 | 2.27 | 2.44 | 2.19 | 2.25 | 00:00:00 | 2014-03-05 | 10,915,100 | 2.32 | 2.33 | 2.15 | 2.16 | 00:00:00 | 2014-03-06 | 0 | 45.22 | 45.22 | 45.22 | 45.22 | 00:00:00 | 2014-03-07 | 200 | 44.89 | 44.89 | 44.89 | 44.89 | 00:00:00 | 2014-03-10 | 2,583,900 | 2.21 | 2.23 | 2.07 | 2.14 | 00:00:00 | 2014-03-11 | 200 | 45.64 | 45.64 | 45.47 | 45.47 | 00:00:00 | 2014-03-12 | 0 | 45.47 | 45.47 | 45.47 | 45.47 | 00:00:00 | 2014-03-13 | 4,374,300 | 2.27 | 2.27 | 2.18 | 2.22 | 00:00:00 | 2014-03-14 | 3,378,100 | 2.25 | 2.29 | 2.15 | 2.24 | 00:00:00 | 2014-03-17 | 0 | 42.62 | 42.62 | 42.62 | 42.62 | 00:00:00 | 2014-03-18 | 0 | 42.62 | 42.62 | 42.62 | 42.62 | 00:00:00 | 2014-03-19 | 100 | 43.20 | 43.20 | 43.20 | 43.20 | 00:00:00 | 2014-03-20 | 0 | 42.24 | 42.24 | 42.24 | 42.24 | 00:00:00 | 2014-03-21 | 0 | 42.24 | 42.24 | 42.24 | 42.24 | 00:00:00 | 2014-03-24 | 1,614,200 | 2.22 | 2.26 | 2.21 | 2.26 | 00:00:00 | 2014-03-25 | 2,574,200 | 2.22 | 2.27 | 2.22 | 2.26 | 00:00:00 | 2014-03-26 | 3,790,500 | 2.26 | 2.26 | 2.13 | 2.14 | 00:00:00 | 2014-03-27 | 0 | 42.54 | 42.54 | 42.54 | 42.54 | 00:00:00 | 2014-03-28 | 0 | 42.54 | 42.54 | 42.54 | 42.54 | 00:00:00 | 2014-03-31 | 0 | 42.75 | 42.75 | 42.75 | 42.75 | 00:00:00 | 2014-04-01 | 1,654,800 | 2.13 | 2.16 | 2.11 | 2.13 | 00:00:00 | 2014-04-02 | 2,004,400 | 2.12 | 2.23 | 2.12 | 2.22 | 00:00:00 | 2014-04-03 | 0 | 42.75 | 42.75 | 42.75 | 42.75 | 00:00:00 | 2014-04-04 | 0 | 42.75 | 42.75 | 42.75 | 42.75 | 00:00:00 | 2014-04-07 | 0 | 42.75 | 42.75 | 42.75 | 42.75 | 00:00:00 | 2014-04-08 | 0 | 42.75 | 42.75 | 42.75 | 42.75 | 00:00:00 | 2014-04-09 | 100 | 42.07 | 42.07 | 42.07 | 42.07 | 00:00:00 | 2014-04-10 | 0 | 42.07 | 42.07 | 42.07 | 42.07 | 00:00:00 | 2014-04-11 | 0 | 42.07 | 42.07 | 42.07 | 42.07 | 00:00:00 | 2014-04-14 | 0 | 42.07 | 42.07 | 42.07 | 42.07 | 00:00:00 | 2014-04-15 | 5,186,500 | 1.97 | 2.00 | 1.77 | 1.79 | 00:00:00 | 2014-04-16 | 3,803,500 | 1.82 | 1.82 | 1.67 | 1.69 | 00:00:00 | 2014-04-17 | 0 | 39.47 | 39.47 | 39.47 | 39.47 | 00:00:00 | 2014-04-18 | 0 | 39.47 | 39.47 | 39.47 | 39.47 | 00:00:00 | 2014-04-21 | 0 | 39.47 | 39.47 | 39.47 | 39.47 | 00:00:00 | 2014-04-22 | 5,354,600 | 1.46 | 1.49 | 1.30 | 1.34 | 00:00:00 | 2014-04-23 | 2,561,200 | 1.42 | 1.42 | 1.30 | 1.31 | 00:00:00 | 2014-04-24 | 100 | 43.53 | 43.53 | 43.53 | 43.53 | 00:00:00 | 2014-04-25 | 0 | 43.53 | 43.53 | 43.53 | 43.53 | 00:00:00 | 2014-04-28 | 0 | 43.04 | 43.04 | 43.04 | 43.04 | 00:00:00 | 2014-04-29 | 0 | 43.04 | 43.04 | 43.04 | 43.04 | 00:00:00 | 2014-04-30 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | 2014-05-01 | 2,453,500 | 1.46 | 1.47 | 1.35 | 1.35 | 00:00:00 | 2014-05-02 | 2,129,400 | 1.37 | 1.38 | 1.32 | 1.35 | 00:00:00 | 2014-05-05 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | 2014-05-06 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | 2014-05-07 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | 2014-05-08 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | 2014-05-09 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | 2014-05-12 | 1,718,800 | 1.38 | 1.39 | 1.35 | 1.39 | 00:00:00 | 2014-05-13 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | 2014-05-14 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | 2014-05-15 | 2,667,100 | 1.34 | 1.36 | 1.31 | 1.33 | 00:00:00 | 2014-05-16 | 8,539,700 | 1.33 | 1.35 | 1.13 | 1.22 | 00:00:00 | 2014-05-19 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | 2014-05-20 | 3,099,500 | 1.13 | 1.26 | 1.12 | 1.22 | 00:00:00 | 2014-05-21 | 3,189,800 | 1.19 | 1.25 | 1.18 | 1.23 | 00:00:00 | 2014-05-22 | 3,384,300 | 1.23 | 1.26 | 1.15 | 1.16 | 00:00:00 | 2014-05-23 | 3,262,200 | 1.18 | 1.25 | 1.15 | 1.21 | 00:00:00 | 2014-05-26 | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|