|
REDITUS - [Ticker: RED.LS] | | Last Trade | 0.17 | Last Trade Time | 2017-11-01 - 19:30:00 | Variation | 0.00 (0.00%) | Open | 0.17 | High | 0.17 | Low | 0.17 | Volume | 9,449 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A - 0.23 x 90,000 | Former Close | 0.17 | 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 | RED.LS quotes from 2000-01-01 to 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 36 | 2.35 | 2.35 | 2.33 | 2.35 | 00:00:00 | 2000-01-04 | 55 | 2.35 | 2.37 | 2.31 | 2.31 | 00:00:00 | 2000-01-05 | 11 | 2.28 | 2.31 | 2.28 | 2.29 | 00:00:00 | 2000-01-06 | 44 | 2.30 | 2.31 | 2.27 | 2.30 | 00:00:00 | 2000-01-07 | 43 | 2.30 | 2.30 | 2.11 | 2.27 | 00:00:00 | 2000-01-10 | 137 | 2.23 | 2.26 | 2.18 | 2.26 | 00:00:00 | 2000-01-11 | 39 | 2.30 | 2.31 | 2.23 | 2.23 | 00:00:00 | 2000-01-12 | 159 | 2.24 | 2.24 | 2.16 | 2.16 | 00:00:00 | 2000-01-13 | 144 | 2.17 | 2.23 | 2.11 | 2.13 | 00:00:00 | 2000-01-14 | 62 | 2.13 | 2.22 | 2.13 | 2.17 | 00:00:00 | 2000-01-17 | 328 | 2.16 | 2.17 | 2.14 | 2.14 | 00:00:00 | 2000-01-18 | 36 | 2.14 | 2.17 | 2.14 | 2.14 | 00:00:00 | 2000-01-19 | 29 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | 2000-01-20 | 8,862 | 2.18 | 3.26 | 2.18 | 3.16 | 00:00:00 | 2000-01-21 | 11,660 | 3.49 | 4.08 | 3.03 | 3.11 | 00:00:00 | 2000-01-24 | 1,713 | 3.03 | 3.05 | 2.65 | 2.83 | 00:00:00 | 2000-01-25 | 3,070 | 2.69 | 3.05 | 2.61 | 2.73 | 00:00:00 | 2000-01-26 | 4,202 | 2.83 | 3.52 | 2.83 | 3.12 | 00:00:00 | 2000-01-27 | 4,509 | 3.23 | 3.39 | 3.17 | 3.31 | 00:00:00 | 2000-01-28 | 1,073 | 3.35 | 3.35 | 3.15 | 3.24 | 00:00:00 | 2000-01-31 | 514 | 3.16 | 3.19 | 3.12 | 3.13 | 00:00:00 | 2000-02-01 | 3,201 | 3.19 | 3.48 | 3.18 | 3.38 | 00:00:00 | 2000-03-01 | 13,904 | 11.76 | 19.12 | 11.55 | 14.52 | 00:00:00 | 2000-03-02 | 214,200 | 14.91 | 15.01 | 12.60 | 12.60 | 00:00:00 | 2000-03-03 | 151,000 | 10.21 | 11.36 | 9.16 | 10.08 | 00:00:00 | 2000-03-06 | 135,300 | 10.08 | 10.29 | 8.40 | 8.82 | 00:00:00 | 2000-03-08 | 94,100 | 8.77 | 9.03 | 7.60 | 8.56 | 00:00:00 | 2000-03-09 | 83,400 | 8.78 | 9.37 | 8.40 | 9.20 | 00:00:00 | 2000-03-10 | 196,700 | 9.45 | 11.34 | 9.45 | 10.90 | 00:00:00 | 2000-03-13 | 196,400 | 11.13 | 12.81 | 10.51 | 10.74 | 00:00:00 | 2000-03-14 | 85,100 | 10.71 | 12.10 | 10.71 | 10.88 | 00:00:00 | 2000-03-15 | 47,000 | 10.75 | 11.55 | 10.74 | 10.84 | 00:00:00 | 2000-03-16 | 32,100 | 11.32 | 11.32 | 9.92 | 9.92 | 00:00:00 | 2000-03-17 | 34,500 | 10.50 | 11.13 | 10.10 | 10.17 | 00:00:00 | 2000-03-20 | 14,400 | 10.44 | 10.50 | 9.87 | 10.29 | 00:00:00 | 2000-03-21 | 41,100 | 9.58 | 9.82 | 9.24 | 9.50 | 00:00:00 | 2000-03-22 | 29,200 | 9.79 | 9.95 | 9.29 | 9.45 | 00:00:00 | 2000-03-23 | 33,300 | 9.24 | 9.24 | 8.40 | 8.57 | 00:00:00 | 2000-03-24 | 42,700 | 8.40 | 9.43 | 8.40 | 9.29 | 00:00:00 | 2000-03-27 | 28,400 | 9.64 | 10.13 | 9.52 | 9.71 | 00:00:00 | 2000-03-28 | 6,000 | 9.71 | 9.71 | 9.58 | 9.66 | 00:00:00 | 2000-03-29 | 8,000 | 9.65 | 9.65 | 9.24 | 9.45 | 00:00:00 | 2000-03-30 | 18,100 | 9.37 | 9.41 | 8.82 | 9.24 | 00:00:00 | 2000-03-31 | 7,800 | 9.03 | 9.24 | 8.83 | 9.24 | 00:00:00 | 2000-04-03 | 5,300 | 9.10 | 9.19 | 8.83 | 8.83 | 00:00:00 | 2000-04-04 | 83,100 | 11.21 | 11.89 | 10.19 | 10.19 | 00:00:00 | 2000-04-05 | 28,300 | 10.32 | 10.66 | 8.90 | 9.07 | 00:00:00 | 2000-04-06 | 37,300 | 9.80 | 11.21 | 9.30 | 11.21 | 00:00:00 | 2000-04-07 | 79,600 | 13.92 | 13.92 | 11.61 | 11.61 | 00:00:00 | 2000-04-10 | 21,000 | 12.22 | 12.22 | 11.89 | 11.89 | 00:00:00 | 2000-04-11 | 22,400 | 11.21 | 11.21 | 10.53 | 10.74 | 00:00:00 | 2000-04-12 | 19,600 | 10.95 | 11.89 | 10.87 | 11.21 | 00:00:00 | 2000-04-13 | 23,900 | 10.87 | 11.21 | 10.36 | 10.97 | 00:00:00 | 2000-04-14 | 17,900 | 10.83 | 10.83 | 10.19 | 10.53 | 00:00:00 | 2000-04-17 | 31,900 | 10.02 | 10.12 | 9.52 | 10.09 | 00:00:00 | 2000-04-18 | 22,800 | 10.32 | 10.69 | 10.09 | 10.09 | 00:00:00 | 2000-04-19 | 8,000 | 10.46 | 10.46 | 9.88 | 10.19 | 00:00:00 | 2000-04-20 | 4,200 | 10.12 | 10.19 | 9.92 | 10.19 | 00:00:00 | 2000-04-26 | 13,900 | 10.26 | 10.26 | 9.51 | 9.58 | 00:00:00 | 2000-04-27 | 14,600 | 9.30 | 9.57 | 9.17 | 9.17 | 00:00:00 | 2000-04-28 | 3,000 | 9.44 | 9.68 | 9.27 | 9.44 | 00:00:00 | 2000-05-02 | 8,600 | 9.68 | 9.71 | 9.45 | 9.47 | 00:00:00 | 2000-05-03 | 9,900 | 9.47 | 9.71 | 9.21 | 9.42 | 00:00:00 | 2000-05-04 | 500 | 9.44 | 9.44 | 9.22 | 9.26 | 00:00:00 | 2000-05-05 | 4,800 | 9.37 | 9.37 | 9.03 | 9.03 | 00:00:00 | 2000-05-08 | 19,000 | 9.04 | 9.17 | 8.16 | 8.35 | 00:00:00 | 2000-05-09 | 0 | 8.32 | 8.60 | 8.29 | 8.32 | 00:00:00 | 2000-05-10 | 3,700 | 8.35 | 8.42 | 8.16 | 8.16 | 00:00:00 | 2000-05-11 | 7,100 | 8.16 | 8.39 | 7.95 | 8.39 | 00:00:00 | 2000-05-12 | 6,900 | 8.22 | 8.41 | 8.22 | 8.32 | 00:00:00 | 2000-05-15 | 5,600 | 8.30 | 8.30 | 7.98 | 8.00 | 00:00:00 | 2000-05-16 | 11,900 | 8.32 | 8.45 | 7.99 | 8.10 | 00:00:00 | 2000-05-17 | 11,800 | 8.24 | 8.24 | 7.71 | 8.01 | 00:00:00 | 2000-05-18 | 6,200 | 8.08 | 8.14 | 7.84 | 8.01 | 00:00:00 | 2000-05-19 | 10,100 | 8.01 | 8.01 | 6.96 | 7.27 | 00:00:00 | 2000-05-22 | 12,400 | 7.27 | 7.27 | 6.59 | 6.66 | 00:00:00 | 2000-05-23 | 15,300 | 6.76 | 7.03 | 6.47 | 6.64 | 00:00:00 | 2000-05-24 | 15,300 | 6.49 | 6.49 | 6.11 | 6.28 | 00:00:00 | 2000-05-25 | 15,500 | 6.45 | 6.65 | 6.16 | 6.16 | 00:00:00 | 2000-05-26 | 8,000 | 6.15 | 6.38 | 6.08 | 6.12 | 00:00:00 | 2000-05-29 | 15,900 | 5.98 | 6.45 | 5.87 | 6.38 | 00:00:00 | 2000-05-30 | 65,200 | 6.62 | 8.08 | 6.45 | 7.51 | 00:00:00 | 2000-05-31 | 98,300 | 8.15 | 9.17 | 7.89 | 8.56 | 00:00:00 | 2000-06-01 | 45,500 | 8.76 | 9.03 | 8.56 | 8.60 | 00:00:00 | 2000-06-02 | 47,800 | 8.82 | 8.82 | 8.01 | 8.01 | 00:00:00 | 2000-06-05 | 35,500 | 8.00 | 8.08 | 7.20 | 7.40 | 00:00:00 | 2000-06-06 | 18,000 | 7.50 | 7.78 | 7.47 | 7.47 | 00:00:00 | 2000-06-07 | 9,600 | 7.47 | 7.54 | 7.29 | 7.33 | 00:00:00 | 2000-06-08 | 14,600 | 7.57 | 7.61 | 7.40 | 7.47 | 00:00:00 | 2000-06-09 | 15,800 | 7.47 | 7.67 | 7.41 | 7.54 | 00:00:00 | 2000-06-12 | 8,400 | 7.47 | 7.67 | 7.40 | 7.43 | 00:00:00 | 2000-06-13 | 6,900 | 7.36 | 7.46 | 7.33 | 7.44 | 00:00:00 | 2000-06-14 | 9,500 | 7.44 | 7.47 | 7.34 | 7.46 | 00:00:00 | 2000-06-15 | 5,000 | 7.51 | 7.51 | 7.31 | 7.31 | 00:00:00 | 2000-06-16 | 7,000 | 7.33 | 7.45 | 7.17 | 7.20 | 00:00:00 | 2000-06-19 | 0 | 7.20 | 7.46 | 7.20 | 7.28 | 00:00:00 | 2000-06-20 | 2,900 | 7.46 | 7.46 | 7.14 | 7.23 | 00:00:00 | 2000-06-21 | 4,800 | 7.25 | 7.27 | 7.00 | 7.00 | 00:00:00 | 2000-06-22 | 0 | 7.25 | 7.27 | 7.00 | 7.00 | 00:00:00 | 2000-06-23 | 4,500 | 7.04 | 7.13 | 7.03 | 7.05 | 00:00:00 | 2000-06-26 | 8,100 | 7.03 | 7.06 | 6.79 | 6.87 | 00:00:00 | 2000-06-27 | 10,700 | 6.88 | 6.88 | 6.72 | 6.72 | 00:00:00 | 2000-06-28 | 6,800 | 6.72 | 6.83 | 6.72 | 6.76 | 00:00:00 | 2000-06-29 | 8,700 | 6.76 | 6.79 | 6.45 | 6.45 | 00:00:00 | 2000-06-30 | 18,300 | 6.66 | 7.00 | 6.66 | 6.76 | 00:00:00 | 2000-07-03 | 2,900 | 6.79 | 6.93 | 6.55 | 6.79 | 00:00:00 | 2000-07-04 | 3,700 | 6.57 | 6.78 | 6.57 | 6.72 | 00:00:00 | 2000-07-05 | 13,600 | 6.76 | 6.78 | 6.69 | 6.72 | 00:00:00 | 2000-07-06 | 1,400 | 6.70 | 6.72 | 6.62 | 6.72 | 00:00:00 | 2000-07-07 | 0 | 6.77 | 6.77 | 6.55 | 6.71 | 00:00:00 | 2000-07-10 | 1,900 | 6.52 | 6.59 | 6.52 | 6.55 | 00:00:00 | 2000-07-11 | 8,200 | 6.70 | 6.70 | 6.46 | 6.46 | 00:00:00 | 2000-07-12 | 7,000 | 6.52 | 6.52 | 6.38 | 6.39 | 00:00:00 | 2000-07-13 | 7,300 | 6.39 | 6.39 | 6.32 | 6.32 | 00:00:00 | 2000-07-14 | 8,400 | 6.32 | 6.45 | 6.32 | 6.32 | 00:00:00 | 2000-07-17 | 14,100 | 6.32 | 6.64 | 6.32 | 6.64 | 00:00:00 | 2000-07-18 | 5,900 | 6.46 | 6.62 | 6.45 | 6.45 | 00:00:00 | 2000-07-19 | 12,300 | 6.49 | 6.55 | 6.37 | 6.38 | 00:00:00 | 2000-07-20 | 5,000 | 6.42 | 6.48 | 6.42 | 6.47 | 00:00:00 | 2000-07-21 | 2,700 | 6.38 | 6.45 | 6.35 | 6.35 | 00:00:00 | 2000-07-24 | 0 | 6.35 | 6.40 | 6.21 | 6.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|