|
 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 | | 2003-04-03 | 721,500 | 22.59 | 23.23 | 22.16 | 22.85 | 00:00:00 | | 2003-04-04 | 878,700 | 22.87 | 23.00 | 22.48 | 22.99 | 00:00:00 | | 2003-04-07 | 619,600 | 23.40 | 23.90 | 22.85 | 22.92 | 00:00:00 | | 2003-04-08 | 738,800 | 22.95 | 23.28 | 22.64 | 23.00 | 00:00:00 | | 2003-04-09 | 695,900 | 23.01 | 23.42 | 22.65 | 22.70 | 00:00:00 | | 2003-04-10 | 632,800 | 22.60 | 23.20 | 22.50 | 23.20 | 00:00:00 | | 2003-04-11 | 696,200 | 23.40 | 23.54 | 23.09 | 23.14 | 00:00:00 | | 2003-04-14 | 832,900 | 23.14 | 23.65 | 22.99 | 23.65 | 00:00:00 | | 2003-04-15 | 927,200 | 23.65 | 23.79 | 23.24 | 23.61 | 00:00:00 | | 2003-04-16 | 929,400 | 23.54 | 23.67 | 22.83 | 22.86 | 00:00:00 | | 2003-04-17 | 806,500 | 22.96 | 23.68 | 22.86 | 23.58 | 00:00:00 | | 2003-04-21 | 1,403,100 | 23.58 | 23.80 | 23.21 | 23.56 | 00:00:00 | | 2003-04-22 | 2,905,000 | 23.40 | 24.52 | 22.67 | 23.99 | 00:00:00 | | 2003-04-23 | 1,386,100 | 23.72 | 23.95 | 23.07 | 23.21 | 00:00:00 | | 2003-04-24 | 1,393,100 | 23.22 | 23.61 | 23.05 | 23.36 | 00:00:00 | | 2003-04-25 | 927,500 | 23.00 | 23.36 | 22.67 | 22.72 | 00:00:00 | | 2003-04-28 | 669,300 | 22.81 | 23.36 | 22.73 | 23.18 | 00:00:00 | | 2003-04-29 | 1,535,600 | 23.45 | 24.32 | 23.42 | 23.95 | 00:00:00 | | 2003-04-30 | 1,474,500 | 23.75 | 24.00 | 23.42 | 23.71 | 00:00:00 | | 2003-05-01 | 963,700 | 23.41 | 23.49 | 22.74 | 23.20 | 00:00:00 | | 2003-05-02 | 940,500 | 23.21 | 23.69 | 22.90 | 23.60 | 00:00:00 | | 2003-05-05 | 897,500 | 23.85 | 24.35 | 23.57 | 23.65 | 00:00:00 | | 2003-05-06 | 1,180,300 | 23.72 | 24.05 | 23.65 | 23.83 | 00:00:00 | | 2003-05-07 | 678,800 | 23.78 | 24.05 | 23.47 | 23.74 | 00:00:00 | | 2003-05-08 | 889,800 | 23.54 | 23.95 | 23.27 | 23.27 | 00:00:00 | | 2003-05-09 | 597,100 | 23.52 | 23.78 | 23.21 | 23.64 | 00:00:00 | | 2003-05-12 | 823,400 | 23.44 | 24.36 | 23.38 | 24.35 | 00:00:00 | | 2003-05-13 | 952,800 | 24.25 | 24.26 | 23.93 | 24.02 | 00:00:00 | | 2003-05-14 | 926,400 | 24.50 | 24.50 | 23.62 | 23.79 | 00:00:00 | | 2003-05-15 | 1,429,600 | 23.79 | 23.80 | 22.89 | 23.44 | 00:00:00 | | 2003-05-16 | 993,000 | 23.40 | 23.65 | 23.15 | 23.65 | 00:00:00 | | 2003-05-19 | 842,900 | 23.65 | 23.65 | 22.66 | 22.68 | 00:00:00 | | 2003-05-20 | 748,400 | 22.83 | 23.24 | 22.47 | 22.63 | 00:00:00 | | 2003-05-21 | 560,300 | 22.54 | 22.74 | 22.25 | 22.51 | 00:00:00 | | 2003-05-22 | 407,700 | 22.50 | 23.03 | 22.47 | 22.89 | 00:00:00 | | 2003-05-23 | 655,300 | 22.89 | 22.89 | 22.42 | 22.60 | 00:00:00 | | 2003-05-26 | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 00:00:00 | | 2003-05-27 | 973,000 | 22.77 | 23.75 | 22.70 | 23.61 | 00:00:00 | | 2003-05-28 | 1,169,400 | 23.75 | 23.93 | 22.87 | 23.10 | 00:00:00 | | 2003-05-29 | 994,400 | 23.20 | 23.82 | 23.10 | 23.31 | 00:00:00 | | 2003-05-30 | 611,700 | 23.39 | 24.10 | 23.35 | 24.10 | 00:00:00 | | 2003-06-02 | 1,050,800 | 24.20 | 24.45 | 23.64 | 23.70 | 00:00:00 | | 2003-06-03 | 965,300 | 23.85 | 24.33 | 23.83 | 24.31 | 00:00:00 | | 2003-06-04 | 977,300 | 24.32 | 24.95 | 24.30 | 24.58 | 00:00:00 | | 2003-06-05 | 1,001,000 | 24.25 | 24.74 | 24.17 | 24.44 | 00:00:00 | | 2003-06-06 | 1,346,300 | 24.75 | 25.30 | 24.70 | 25.15 | 00:00:00 | | 2003-06-09 | 791,200 | 25.00 | 25.05 | 24.35 | 24.54 | 00:00:00 | | 2003-06-10 | 394,900 | 24.54 | 24.90 | 24.44 | 24.90 | 00:00:00 | | 2003-06-11 | 883,400 | 24.90 | 25.54 | 24.43 | 25.50 | 00:00:00 | | 2003-06-12 | 1,022,500 | 25.85 | 26.36 | 25.69 | 26.29 | 00:00:00 | | 2003-06-13 | 796,100 | 26.29 | 26.31 | 25.25 | 25.49 | 00:00:00 | | 2003-06-16 | 866,500 | 25.74 | 26.10 | 25.56 | 26.02 | 00:00:00 | | 2003-06-17 | 1,012,300 | 26.05 | 26.25 | 25.41 | 25.81 | 00:00:00 | | 2003-06-18 | 1,172,300 | 25.75 | 26.27 | 25.35 | 26.27 | 00:00:00 | | 2003-06-19 | 1,669,000 | 26.41 | 27.00 | 26.29 | 26.50 | 00:00:00 | | 2003-06-20 | 968,300 | 26.75 | 26.90 | 26.15 | 26.55 | 00:00:00 | | 2003-06-23 | 676,400 | 26.45 | 26.45 | 25.65 | 25.80 | 00:00:00 | | 2003-06-24 | 664,500 | 25.72 | 26.13 | 25.50 | 25.92 | 00:00:00 | | 2003-06-25 | 507,400 | 25.73 | 26.23 | 25.62 | 25.74 | 00:00:00 | | 2003-06-26 | 1,017,000 | 25.67 | 26.04 | 25.50 | 26.00 | 00:00:00 | | 2003-06-27 | 709,000 | 26.13 | 26.41 | 25.75 | 26.06 | 00:00:00 | | 2003-06-30 | 727,000 | 26.11 | 26.55 | 25.80 | 26.31 | 00:00:00 | | 2003-07-01 | 749,500 | 26.31 | 26.31 | 25.50 | 26.27 | 00:00:00 | | 2003-07-02 | 655,300 | 26.11 | 26.50 | 25.80 | 26.45 | 00:00:00 | | 2003-07-03 | 525,000 | 26.30 | 26.30 | 25.98 | 26.06 | 00:00:00 | | 2003-07-04 | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 00:00:00 | | 2003-07-07 | 599,700 | 26.26 | 26.75 | 26.20 | 26.65 | 00:00:00 | | 2003-07-08 | 1,015,700 | 26.40 | 27.30 | 26.29 | 27.28 | 00:00:00 | | 2003-07-09 | 1,659,800 | 27.28 | 27.98 | 26.95 | 27.73 | 00:00:00 | | 2003-07-10 | 999,200 | 27.72 | 27.73 | 27.15 | 27.36 | 00:00:00 | | 2003-07-11 | 1,308,100 | 27.95 | 27.99 | 27.65 | 27.99 | 00:00:00 | | 2003-07-14 | 545,900 | 28.22 | 28.50 | 28.00 | 28.08 | 00:00:00 | | 2003-07-15 | 590,000 | 28.29 | 28.33 | 27.70 | 27.90 | 00:00:00 | | 2003-07-16 | 853,600 | 28.00 | 28.16 | 26.99 | 27.44 | 00:00:00 | | 2003-07-17 | 800,000 | 27.05 | 27.29 | 26.34 | 26.42 | 00:00:00 | | 2003-07-18 | 1,119,800 | 26.56 | 26.79 | 26.31 | 26.65 | 00:00:00 | | 2003-07-21 | 956,300 | 26.65 | 26.65 | 25.87 | 26.01 | 00:00:00 | | 2003-07-22 | 3,579,700 | 27.02 | 27.80 | 26.00 | 26.40 | 00:00:00 | | 2003-07-23 | 1,802,900 | 26.40 | 26.50 | 26.05 | 26.25 | 00:00:00 | | 2003-07-24 | 2,351,700 | 26.45 | 26.76 | 26.28 | 26.34 | 00:00:00 | | 2003-07-25 | 1,543,000 | 26.65 | 26.97 | 26.48 | 26.65 | 00:00:00 | | 2003-07-28 | 2,939,400 | 26.85 | 27.43 | 26.73 | 27.15 | 00:00:00 | | 2003-07-29 | 1,631,900 | 27.30 | 27.38 | 26.50 | 26.60 | 00:00:00 | | 2003-07-30 | 882,300 | 26.76 | 26.76 | 26.24 | 26.46 | 00:00:00 | | 2003-07-31 | 1,519,200 | 26.50 | 27.18 | 26.30 | 26.57 | 00:00:00 | | 2003-08-01 | 1,256,400 | 26.57 | 26.71 | 26.23 | 26.34 | 00:00:00 | | 2003-08-04 | 892,800 | 26.24 | 26.55 | 25.77 | 26.22 | 00:00:00 | | 2003-08-05 | 833,900 | 26.10 | 26.13 | 25.51 | 25.61 | 00:00:00 | | 2003-08-06 | 1,045,400 | 25.61 | 25.99 | 25.40 | 25.70 | 00:00:00 | | 2003-08-07 | 1,296,700 | 26.00 | 26.15 | 25.37 | 25.62 | 00:00:00 | | 2003-08-08 | 733,000 | 25.66 | 25.84 | 25.60 | 25.76 | 00:00:00 | | 2003-08-11 | 920,800 | 25.89 | 26.46 | 25.86 | 26.22 | 00:00:00 | | 2003-08-12 | 918,700 | 26.20 | 26.62 | 26.12 | 26.58 | 00:00:00 | | 2003-08-13 | 929,600 | 26.58 | 26.60 | 26.16 | 26.42 | 00:00:00 | | 2003-08-14 | 995,600 | 26.40 | 26.60 | 26.05 | 26.49 | 00:00:00 | | 2003-08-15 | 329,400 | 26.48 | 26.56 | 26.15 | 26.49 | 00:00:00 | | 2003-08-18 | 1,516,100 | 26.80 | 27.35 | 26.60 | 27.26 | 00:00:00 | | 2003-08-19 | 1,182,200 | 27.26 | 27.43 | 26.93 | 27.30 | 00:00:00 | | 2003-08-20 | 992,500 | 26.90 | 27.18 | 26.83 | 27.03 | 00:00:00 | | 2003-08-21 | 663,000 | 27.24 | 27.39 | 27.07 | 27.16 | 00:00:00 | | 2003-08-22 | 1,404,200 | 27.47 | 27.50 | 27.22 | 27.35 | 00:00:00 | | 2003-08-25 | 1,396,300 | 27.25 | 27.55 | 26.85 | 27.51 | 00:00:00 | | 2003-08-26 | 1,113,400 | 27.25 | 28.05 | 27.24 | 27.96 | 00:00:00 | | 2003-08-27 | 1,996,600 | 28.05 | 29.14 | 27.89 | 29.09 | 00:00:00 | | 2003-08-28 | 1,008,900 | 29.00 | 29.51 | 28.77 | 29.50 | 00:00:00 | | 2003-08-29 | 2,469,800 | 29.50 | 30.75 | 29.17 | 30.40 | 00:00:00 | | 2003-09-01 | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 00:00:00 | | 2003-09-02 | 2,031,700 | 30.35 | 31.62 | 30.35 | 31.57 | 00:00:00 | | 2003-09-03 | 4,006,300 | 31.48 | 31.49 | 30.35 | 30.50 | 00:00:00 | | 2003-09-04 | 1,674,000 | 30.73 | 30.85 | 30.10 | 30.36 | 00:00:00 | | 2003-09-05 | 1,565,100 | 30.36 | 30.36 | 29.74 | 29.79 | 00:00:00 | | 2003-09-08 | 1,326,600 | 29.79 | 29.79 | 29.10 | 29.51 | 00:00:00 | | 2003-09-09 | 1,223,300 | 29.51 | 29.90 | 29.17 | 29.32 | 00:00:00 | | 2003-09-10 | 2,739,100 | 29.20 | 29.20 | 27.95 | 28.06 | 00:00:00 | | 2003-09-11 | 1,405,700 | 28.05 | 28.84 | 27.96 | 28.58 | 00:00:00 | | 2003-09-12 | 774,600 | 28.59 | 28.70 | 28.03 | 28.67 | 00:00:00 | | 2003-09-15 | 1,252,000 | 28.81 | 29.35 | 28.77 | 29.31 | 00:00:00 | | 2003-09-16 | 1,315,800 | 29.30 | 29.55 | 28.80 | 29.35 | 00:00:00 | | 2003-09-17 | 934,900 | 28.81 | 29.88 | 28.81 | 29.49 | 00:00:00 | | 2003-09-18 | 694,200 | 29.49 | 29.49 | 29.10 | 29.33 | 00:00:00 | | 2003-09-19 | 1,004,500 | 29.38 | 29.39 | 29.07 | 29.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
