|
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 2023-11-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-19 | 1,004,500 | 29.38 | 29.39 | 29.07 | 29.30 | 00:00:00 | 2003-09-22 | 557,200 | 28.94 | 29.05 | 28.43 | 28.51 | 00:00:00 | 2003-09-23 | 415,600 | 28.72 | 29.19 | 28.53 | 29.18 | 00:00:00 | 2003-09-24 | 551,800 | 29.05 | 29.12 | 28.20 | 28.20 | 00:00:00 | 2003-09-25 | 957,500 | 28.47 | 28.77 | 28.10 | 28.56 | 00:00:00 | 2003-09-26 | 1,313,500 | 28.55 | 29.06 | 27.60 | 28.75 | 00:00:00 | 2003-09-29 | 728,900 | 28.80 | 28.92 | 27.75 | 28.23 | 00:00:00 | 2003-09-30 | 1,015,100 | 28.26 | 28.95 | 27.73 | 28.41 | 00:00:00 | 2003-10-01 | 1,143,700 | 28.41 | 29.06 | 28.41 | 28.93 | 00:00:00 | 2003-10-02 | 898,100 | 28.90 | 28.90 | 28.53 | 28.73 | 00:00:00 | 2003-10-03 | 1,223,900 | 29.15 | 29.38 | 28.84 | 28.89 | 00:00:00 | 2003-10-06 | 764,100 | 28.92 | 29.55 | 28.89 | 29.35 | 00:00:00 | 2003-10-07 | 1,174,600 | 29.35 | 29.76 | 28.97 | 29.55 | 00:00:00 | 2003-10-08 | 625,500 | 29.55 | 29.57 | 28.97 | 28.98 | 00:00:00 | 2003-10-09 | 2,031,000 | 29.35 | 30.22 | 29.34 | 29.59 | 00:00:00 | 2003-10-10 | 1,071,200 | 29.59 | 30.14 | 29.59 | 30.08 | 00:00:00 | 2003-10-13 | 708,500 | 30.00 | 30.42 | 29.90 | 30.25 | 00:00:00 | 2003-10-14 | 675,900 | 30.26 | 30.37 | 29.80 | 30.11 | 00:00:00 | 2003-10-15 | 809,500 | 30.25 | 30.47 | 29.85 | 30.47 | 00:00:00 | 2003-10-16 | 1,349,200 | 30.47 | 30.70 | 30.34 | 30.59 | 00:00:00 | 2003-10-17 | 993,900 | 30.59 | 30.74 | 29.65 | 29.70 | 00:00:00 | 2003-10-20 | 961,900 | 30.35 | 30.59 | 29.90 | 30.56 | 00:00:00 | 2003-10-21 | 2,961,400 | 28.75 | 29.97 | 28.73 | 29.48 | 00:00:00 | 2003-10-22 | 1,001,900 | 29.48 | 29.65 | 29.15 | 29.29 | 00:00:00 | 2003-10-23 | 1,222,100 | 28.96 | 29.50 | 28.96 | 29.30 | 00:00:00 | 2003-10-24 | 1,534,500 | 29.20 | 29.20 | 28.13 | 28.72 | 00:00:00 | 2003-10-27 | 971,100 | 28.99 | 29.95 | 28.98 | 29.82 | 00:00:00 | 2003-10-28 | 1,003,200 | 29.82 | 30.40 | 29.80 | 30.36 | 00:00:00 | 2003-10-29 | 1,480,000 | 30.00 | 30.06 | 29.55 | 29.75 | 00:00:00 | 2003-10-30 | 997,700 | 29.95 | 29.96 | 29.60 | 29.83 | 00:00:00 | 2003-10-31 | 658,000 | 29.81 | 29.99 | 29.64 | 29.99 | 00:00:00 | 2003-11-03 | 2,167,000 | 29.87 | 30.60 | 29.87 | 30.58 | 00:00:00 | 2003-11-04 | 1,583,100 | 30.43 | 31.78 | 30.20 | 31.35 | 00:00:00 | 2003-11-05 | 1,680,700 | 31.47 | 31.59 | 31.12 | 31.50 | 00:00:00 | 2003-11-06 | 1,119,200 | 31.50 | 31.50 | 31.11 | 31.33 | 00:00:00 | 2003-11-07 | 1,782,100 | 31.69 | 32.24 | 31.36 | 31.98 | 00:00:00 | 2003-11-10 | 1,174,800 | 31.95 | 32.25 | 31.74 | 31.86 | 00:00:00 | 2003-11-11 | 1,685,900 | 31.58 | 31.90 | 31.34 | 31.49 | 00:00:00 | 2003-11-12 | 1,456,800 | 31.50 | 32.25 | 31.50 | 32.15 | 00:00:00 | 2003-11-13 | 1,207,200 | 32.15 | 32.15 | 31.44 | 31.90 | 00:00:00 | 2003-11-14 | 894,400 | 31.90 | 32.48 | 31.31 | 31.66 | 00:00:00 | 2003-11-17 | 1,079,700 | 31.25 | 31.25 | 30.51 | 30.89 | 00:00:00 | 2003-11-18 | 927,200 | 30.90 | 31.15 | 30.64 | 30.65 | 00:00:00 | 2003-11-19 | 1,126,100 | 30.65 | 30.65 | 30.06 | 30.33 | 00:00:00 | 2003-11-20 | 1,133,500 | 30.05 | 30.82 | 30.05 | 30.35 | 00:00:00 | 2003-11-21 | 859,900 | 30.35 | 30.79 | 30.35 | 30.55 | 00:00:00 | 2003-11-24 | 1,117,700 | 30.65 | 31.50 | 30.64 | 31.12 | 00:00:00 | 2003-11-25 | 778,300 | 31.00 | 31.80 | 30.80 | 31.44 | 00:00:00 | 2003-11-26 | 700,400 | 31.34 | 31.40 | 31.06 | 31.25 | 00:00:00 | 2003-11-27 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | 2003-11-28 | 328,500 | 31.20 | 31.26 | 31.01 | 31.15 | 00:00:00 | 2003-12-01 | 1,262,500 | 31.43 | 31.49 | 30.79 | 31.24 | 00:00:00 | 2003-12-02 | 1,350,400 | 31.14 | 31.14 | 30.25 | 30.32 | 00:00:00 | 2003-12-03 | 3,622,200 | 30.25 | 30.26 | 29.01 | 29.02 | 00:00:00 | 2003-12-04 | 2,438,300 | 28.80 | 29.02 | 28.10 | 28.84 | 00:00:00 | 2003-12-05 | 1,037,200 | 28.84 | 29.19 | 28.63 | 28.74 | 00:00:00 | 2003-12-08 | 2,268,200 | 28.64 | 28.84 | 27.98 | 28.14 | 00:00:00 | 2003-12-09 | 1,931,600 | 28.15 | 28.55 | 27.90 | 28.18 | 00:00:00 | 2003-12-10 | 1,519,800 | 28.07 | 28.99 | 28.07 | 28.71 | 00:00:00 | 2003-12-11 | 1,722,700 | 28.85 | 29.37 | 28.77 | 29.12 | 00:00:00 | 2003-12-12 | 790,500 | 29.24 | 29.30 | 28.55 | 29.01 | 00:00:00 | 2003-12-15 | 2,524,000 | 29.58 | 30.00 | 29.39 | 29.40 | 00:00:00 | 2003-12-16 | 2,096,400 | 29.40 | 29.57 | 28.48 | 29.24 | 00:00:00 | 2003-12-17 | 1,700,000 | 29.08 | 30.11 | 28.83 | 30.00 | 00:00:00 | 2003-12-18 | 1,026,800 | 30.00 | 30.61 | 29.97 | 30.49 | 00:00:00 | 2003-12-19 | 1,207,800 | 30.65 | 30.80 | 30.32 | 30.50 | 00:00:00 | 2003-12-22 | 878,800 | 30.59 | 30.98 | 30.26 | 30.27 | 00:00:00 | 2003-12-23 | 676,400 | 30.19 | 30.29 | 29.99 | 30.18 | 00:00:00 | 2003-12-24 | 464,600 | 30.05 | 30.08 | 29.80 | 29.94 | 00:00:00 | 2003-12-26 | 650,700 | 30.04 | 30.92 | 30.04 | 30.56 | 00:00:00 | 2003-12-29 | 1,528,400 | 30.75 | 31.58 | 30.72 | 31.17 | 00:00:00 | 2003-12-30 | 687,600 | 31.07 | 31.17 | 30.84 | 30.95 | 00:00:00 | 2003-12-31 | 1,001,500 | 31.07 | 31.15 | 30.49 | 30.68 | 00:00:00 | 2004-01-02 | 1,424,600 | 30.68 | 31.12 | 29.81 | 29.82 | 00:00:00 | 2004-01-05 | 2,109,200 | 29.83 | 29.91 | 29.19 | 29.84 | 00:00:00 | 2004-01-06 | 1,781,600 | 29.56 | 29.75 | 29.19 | 29.66 | 00:00:00 | 2004-01-07 | 1,567,000 | 29.26 | 29.53 | 28.86 | 29.39 | 00:00:00 | 2004-01-08 | 1,224,500 | 29.36 | 29.64 | 29.09 | 29.50 | 00:00:00 | 2004-01-09 | 1,037,000 | 30.00 | 30.16 | 29.33 | 29.70 | 00:00:00 | 2004-01-12 | 905,400 | 29.60 | 29.90 | 29.20 | 29.89 | 00:00:00 | 2004-01-13 | 1,292,900 | 30.00 | 30.40 | 29.54 | 30.01 | 00:00:00 | 2004-01-14 | 1,304,100 | 30.20 | 30.80 | 30.11 | 30.35 | 00:00:00 | 2004-01-15 | 4,967,400 | 31.90 | 32.80 | 31.49 | 32.49 | 00:00:00 | 2004-01-16 | 2,058,500 | 32.49 | 33.06 | 32.01 | 32.74 | 00:00:00 | 2004-01-19 | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 00:00:00 | 2004-01-20 | 1,071,400 | 32.75 | 33.02 | 32.44 | 32.69 | 00:00:00 | 2004-01-21 | 1,185,600 | 32.68 | 33.48 | 32.35 | 33.20 | 00:00:00 | 2004-01-22 | 670,200 | 33.21 | 33.69 | 33.21 | 33.27 | 00:00:00 | 2004-01-23 | 972,400 | 33.28 | 33.94 | 33.22 | 33.22 | 00:00:00 | 2004-01-26 | 806,400 | 33.20 | 33.48 | 32.80 | 33.43 | 00:00:00 | 2004-01-27 | 1,177,700 | 33.43 | 33.49 | 32.79 | 32.91 | 00:00:00 | 2004-01-28 | 892,600 | 32.90 | 33.20 | 32.06 | 32.06 | 00:00:00 | 2004-01-29 | 1,064,800 | 32.24 | 32.70 | 31.82 | 32.36 | 00:00:00 | 2004-01-30 | 989,800 | 32.28 | 32.85 | 32.14 | 32.58 | 00:00:00 | 2004-02-02 | 671,000 | 32.65 | 32.66 | 32.05 | 32.25 | 00:00:00 | 2004-02-03 | 568,600 | 32.31 | 32.48 | 32.02 | 32.33 | 00:00:00 | 2004-02-04 | 1,319,000 | 32.25 | 33.04 | 32.10 | 32.75 | 00:00:00 | 2004-02-05 | 1,114,100 | 32.85 | 33.15 | 32.52 | 32.63 | 00:00:00 | 2004-02-06 | 652,200 | 32.88 | 33.36 | 32.67 | 33.05 | 00:00:00 | 2004-02-09 | 768,600 | 33.14 | 33.71 | 33.00 | 33.48 | 00:00:00 | 2004-02-10 | 683,100 | 33.32 | 33.69 | 33.18 | 33.30 | 00:00:00 | 2004-02-11 | 1,138,200 | 33.21 | 34.15 | 33.13 | 33.94 | 00:00:00 | 2004-02-12 | 355,000 | 33.74 | 34.03 | 33.53 | 33.58 | 00:00:00 | 2004-02-13 | 549,400 | 33.60 | 33.87 | 33.01 | 33.06 | 00:00:00 | 2004-02-16 | 0 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | 2004-02-17 | 529,500 | 33.55 | 34.02 | 33.50 | 33.81 | 00:00:00 | 2004-02-18 | 924,500 | 33.60 | 33.68 | 33.12 | 33.31 | 00:00:00 | 2004-02-19 | 4,483,900 | 35.25 | 36.24 | 34.90 | 35.41 | 00:00:00 | 2004-02-20 | 1,549,800 | 35.41 | 35.45 | 34.70 | 34.75 | 00:00:00 | 2004-02-23 | 1,577,200 | 34.40 | 34.56 | 33.90 | 33.95 | 00:00:00 | 2004-02-24 | 1,359,600 | 33.72 | 34.54 | 33.72 | 33.78 | 00:00:00 | 2004-02-25 | 1,268,000 | 33.80 | 34.50 | 33.64 | 34.27 | 00:00:00 | 2004-02-26 | 596,200 | 34.28 | 34.47 | 33.92 | 34.14 | 00:00:00 | 2004-02-27 | 1,137,600 | 34.10 | 34.90 | 34.05 | 34.56 | 00:00:00 | 2004-03-01 | 921,500 | 34.57 | 35.15 | 34.56 | 35.05 | 00:00:00 | 2004-03-02 | 687,600 | 34.83 | 35.24 | 34.68 | 34.68 | 00:00:00 | 2004-03-03 | 636,000 | 34.63 | 35.29 | 34.57 | 34.96 | 00:00:00 | 2004-03-04 | 423,000 | 34.83 | 34.90 | 34.35 | 34.70 | 00:00:00 | 2004-03-05 | 551,300 | 34.30 | 35.25 | 34.30 | 34.98 | 00:00:00 | 2004-03-08 | 840,000 | 34.76 | 34.95 | 33.80 | 33.84 | 00:00:00 | 2004-03-09 | 701,900 | 33.73 | 33.76 | 33.11 | 33.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|