|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-29 | 1,398,600 | 23.84 | 23.88 | 23.30 | 23.47 | 00:00:00 | | 2005-08-01 | 7,576,200 | 24.75 | 27.18 | 24.75 | 26.78 | 00:00:00 | | 2005-08-02 | 2,744,100 | 26.91 | 26.95 | 26.17 | 26.57 | 00:00:00 | | 2005-08-03 | 1,702,600 | 26.57 | 26.59 | 25.96 | 25.98 | 00:00:00 | | 2005-08-04 | 1,549,500 | 25.75 | 25.97 | 25.41 | 25.53 | 00:00:00 | | 2005-08-05 | 1,627,500 | 25.40 | 25.50 | 24.95 | 25.01 | 00:00:00 | | 2005-08-08 | 4,129,000 | 25.60 | 25.87 | 25.40 | 25.64 | 00:00:00 | | 2005-08-09 | 2,585,800 | 25.79 | 26.58 | 25.79 | 26.25 | 00:00:00 | | 2005-08-10 | 2,423,300 | 26.52 | 26.81 | 26.41 | 26.48 | 00:00:00 | | 2005-08-11 | 2,884,300 | 26.50 | 27.24 | 26.47 | 27.10 | 00:00:00 | | 2005-08-12 | 1,472,800 | 26.91 | 27.05 | 26.68 | 26.93 | 00:00:00 | | 2005-08-15 | 953,400 | 26.82 | 27.00 | 26.64 | 26.68 | 00:00:00 | | 2005-08-16 | 1,481,000 | 26.53 | 26.72 | 26.37 | 26.54 | 00:00:00 | | 2005-08-17 | 2,476,100 | 26.38 | 26.60 | 26.26 | 26.44 | 00:00:00 | | 2005-08-18 | 1,171,800 | 26.31 | 26.40 | 26.00 | 26.16 | 00:00:00 | | 2005-08-19 | 1,272,300 | 26.35 | 26.35 | 25.85 | 25.85 | 00:00:00 | | 2005-08-22 | 817,900 | 25.96 | 26.13 | 25.64 | 25.81 | 00:00:00 | | 2005-08-23 | 916,700 | 25.79 | 26.13 | 25.76 | 25.78 | 00:00:00 | | 2005-08-24 | 953,100 | 25.72 | 26.09 | 25.26 | 25.26 | 00:00:00 | | 2005-08-25 | 915,100 | 25.26 | 25.62 | 25.24 | 25.28 | 00:00:00 | | 2005-08-26 | 949,900 | 25.20 | 25.29 | 24.93 | 25.09 | 00:00:00 | | 2005-08-29 | 1,234,200 | 25.02 | 25.36 | 24.87 | 25.15 | 00:00:00 | | 2005-08-30 | 1,298,100 | 25.13 | 25.20 | 24.50 | 24.83 | 00:00:00 | | 2005-08-31 | 1,747,500 | 24.87 | 25.18 | 24.81 | 25.06 | 00:00:00 | | 2005-09-01 | 1,883,600 | 25.03 | 25.14 | 24.37 | 24.59 | 00:00:00 | | 2005-09-02 | 998,900 | 24.59 | 24.70 | 24.30 | 24.33 | 00:00:00 | | 2005-09-05 | 0 | 31.22 | 31.44 | 31.20 | 31.44 | 00:00:00 | | 2005-09-06 | 1,391,600 | 24.67 | 25.23 | 24.66 | 25.21 | 00:00:00 | | 2005-09-07 | 1,055,700 | 24.98 | 25.34 | 24.98 | 25.27 | 00:00:00 | | 2005-09-08 | 855,600 | 25.09 | 25.26 | 24.72 | 24.75 | 00:00:00 | | 2005-09-09 | 1,004,400 | 24.85 | 25.50 | 24.80 | 25.37 | 00:00:00 | | 2005-09-12 | 1,651,900 | 25.44 | 26.29 | 25.37 | 26.21 | 00:00:00 | | 2005-09-13 | 1,552,600 | 25.97 | 26.20 | 25.47 | 25.68 | 00:00:00 | | 2005-09-14 | 1,241,800 | 25.80 | 25.97 | 25.64 | 25.64 | 00:00:00 | | 2005-09-15 | 2,795,000 | 25.76 | 26.90 | 25.62 | 26.43 | 00:00:00 | | 2005-09-16 | 2,266,400 | 26.16 | 26.17 | 25.50 | 25.50 | 00:00:00 | | 2005-09-19 | 2,014,600 | 25.56 | 25.66 | 24.31 | 24.50 | 00:00:00 | | 2005-09-20 | 1,671,700 | 24.70 | 24.88 | 24.16 | 24.22 | 00:00:00 | | 2005-09-21 | 1,453,400 | 24.05 | 24.46 | 23.68 | 23.81 | 00:00:00 | | 2005-09-22 | 2,707,500 | 23.77 | 24.39 | 23.56 | 24.03 | 00:00:00 | | 2005-09-23 | 1,366,400 | 24.10 | 24.67 | 24.00 | 24.15 | 00:00:00 | | 2005-09-26 | 1,011,300 | 24.42 | 24.56 | 24.09 | 24.22 | 00:00:00 | | 2005-09-27 | 1,262,300 | 24.20 | 24.85 | 24.20 | 24.76 | 00:00:00 | | 2005-09-28 | 1,188,900 | 24.90 | 25.18 | 24.35 | 24.48 | 00:00:00 | | 2005-09-29 | 993,800 | 24.54 | 24.60 | 24.05 | 24.36 | 00:00:00 | | 2005-09-30 | 1,389,100 | 24.20 | 24.86 | 24.20 | 24.80 | 00:00:00 | | 2005-10-03 | 1,066,800 | 24.73 | 25.00 | 24.49 | 24.73 | 00:00:00 | | 2005-10-04 | 764,600 | 24.82 | 24.97 | 24.60 | 24.63 | 00:00:00 | | 2005-10-05 | 928,700 | 24.43 | 24.84 | 24.21 | 24.22 | 00:00:00 | | 2005-10-06 | 1,212,400 | 24.33 | 24.99 | 24.18 | 24.38 | 00:00:00 | | 2005-10-07 | 685,700 | 24.59 | 24.92 | 24.49 | 24.69 | 00:00:00 | | 2005-10-10 | 757,300 | 24.83 | 24.93 | 24.26 | 24.51 | 00:00:00 | | 2005-10-11 | 954,100 | 24.46 | 24.90 | 24.43 | 24.50 | 00:00:00 | | 2005-10-12 | 1,502,000 | 24.34 | 24.64 | 23.46 | 23.68 | 00:00:00 | | 2005-10-13 | 1,085,500 | 23.67 | 23.78 | 23.41 | 23.68 | 00:00:00 | | 2005-10-14 | 1,107,600 | 23.84 | 24.18 | 23.70 | 23.83 | 00:00:00 | | 2005-10-17 | 914,800 | 23.82 | 24.14 | 23.65 | 24.02 | 00:00:00 | | 2005-10-18 | 1,021,600 | 24.02 | 24.36 | 23.76 | 23.90 | 00:00:00 | | 2005-10-19 | 1,039,600 | 23.69 | 24.38 | 23.37 | 24.30 | 00:00:00 | | 2005-10-20 | 1,480,800 | 24.37 | 24.90 | 23.64 | 23.64 | 00:00:00 | | 2005-10-21 | 3,451,800 | 23.52 | 23.58 | 22.40 | 22.95 | 00:00:00 | | 2005-10-24 | 1,570,900 | 22.78 | 23.24 | 22.74 | 23.02 | 00:00:00 | | 2005-10-25 | 1,937,500 | 22.80 | 22.82 | 22.05 | 22.28 | 00:00:00 | | 2005-10-26 | 1,604,900 | 22.33 | 22.96 | 22.11 | 22.14 | 00:00:00 | | 2005-10-27 | 1,293,000 | 21.87 | 22.10 | 21.51 | 21.72 | 00:00:00 | | 2005-10-28 | 1,392,900 | 21.72 | 21.88 | 21.42 | 21.67 | 00:00:00 | | 2005-10-31 | 1,683,100 | 21.86 | 22.23 | 21.86 | 22.10 | 00:00:00 | | 2005-11-01 | 1,376,400 | 22.00 | 22.49 | 21.86 | 22.32 | 00:00:00 | | 2005-11-02 | 1,395,300 | 22.37 | 22.70 | 22.22 | 22.53 | 00:00:00 | | 2005-11-03 | 1,306,300 | 22.79 | 22.93 | 22.55 | 22.73 | 00:00:00 | | 2005-11-04 | 882,200 | 21.92 | 23.09 | 20.95 | 22.60 | 00:00:00 | | 2005-11-07 | 1,808,100 | 22.61 | 23.61 | 22.61 | 22.98 | 00:00:00 | | 2005-11-08 | 1,207,800 | 22.99 | 22.99 | 22.64 | 22.72 | 00:00:00 | | 2005-11-09 | 1,317,400 | 22.66 | 22.75 | 22.25 | 22.47 | 00:00:00 | | 2005-11-10 | 1,321,100 | 22.53 | 22.77 | 22.34 | 22.74 | 00:00:00 | | 2005-11-11 | 1,245,900 | 22.74 | 23.04 | 22.56 | 22.86 | 00:00:00 | | 2005-11-14 | 998,900 | 22.91 | 23.19 | 22.86 | 22.97 | 00:00:00 | | 2005-11-15 | 1,111,200 | 22.88 | 22.88 | 22.31 | 22.37 | 00:00:00 | | 2005-11-16 | 772,500 | 22.48 | 22.71 | 22.30 | 22.65 | 00:00:00 | | 2005-11-17 | 1,059,100 | 22.68 | 22.76 | 22.48 | 22.55 | 00:00:00 | | 2005-11-18 | 1,237,400 | 22.90 | 23.15 | 22.55 | 23.08 | 00:00:00 | | 2005-11-21 | 1,126,500 | 23.25 | 23.53 | 23.09 | 23.50 | 00:00:00 | | 2005-11-22 | 1,570,600 | 23.54 | 23.59 | 23.30 | 23.50 | 00:00:00 | | 2005-11-23 | 1,537,600 | 23.33 | 23.56 | 23.21 | 23.29 | 00:00:00 | | 2005-11-24 | 0 | 34.05 | 34.05 | 33.85 | 33.86 | 00:00:00 | | 2005-11-25 | 545,200 | 23.40 | 23.48 | 23.00 | 23.36 | 00:00:00 | | 2005-11-28 | 1,953,400 | 23.30 | 23.40 | 22.80 | 23.20 | 00:00:00 | | 2005-11-29 | 1,709,700 | 23.18 | 23.48 | 22.76 | 22.84 | 00:00:00 | | 2005-11-30 | 1,306,200 | 22.89 | 23.05 | 22.65 | 22.81 | 00:00:00 | | 2005-12-01 | 1,208,200 | 22.91 | 23.00 | 22.60 | 22.85 | 00:00:00 | | 2005-12-02 | 1,051,500 | 22.99 | 23.51 | 22.89 | 23.32 | 00:00:00 | | 2005-12-05 | 1,205,100 | 23.19 | 23.30 | 22.76 | 22.99 | 00:00:00 | | 2005-12-06 | 985,600 | 23.10 | 23.33 | 22.99 | 23.16 | 00:00:00 | | 2005-12-07 | 1,049,900 | 23.25 | 23.53 | 23.16 | 23.41 | 00:00:00 | | 2005-12-08 | 1,324,400 | 23.39 | 23.77 | 23.16 | 23.38 | 00:00:00 | | 2005-12-09 | 1,195,200 | 23.28 | 23.50 | 22.94 | 23.26 | 00:00:00 | | 2005-12-12 | 618,900 | 23.22 | 23.61 | 23.22 | 23.40 | 00:00:00 | | 2005-12-13 | 1,477,400 | 22.80 | 23.68 | 22.78 | 23.47 | 00:00:00 | | 2005-12-14 | 1,061,700 | 23.42 | 23.95 | 23.42 | 23.83 | 00:00:00 | | 2005-12-15 | 1,222,500 | 23.74 | 23.86 | 23.51 | 23.72 | 00:00:00 | | 2005-12-16 | 3,881,600 | 23.00 | 23.12 | 22.03 | 22.19 | 00:00:00 | | 2005-12-19 | 2,813,200 | 21.50 | 21.89 | 21.12 | 21.18 | 00:00:00 | | 2005-12-20 | 2,097,000 | 21.16 | 21.27 | 20.70 | 20.89 | 00:00:00 | | 2005-12-21 | 1,360,500 | 20.98 | 21.00 | 20.63 | 20.69 | 00:00:00 | | 2005-12-22 | 1,486,000 | 20.75 | 21.10 | 20.55 | 21.01 | 00:00:00 | | 2005-12-23 | 1,035,800 | 21.14 | 21.43 | 21.03 | 21.29 | 00:00:00 | | 2005-12-27 | 802,500 | 21.21 | 21.47 | 20.82 | 20.90 | 00:00:00 | | 2005-12-28 | 872,000 | 20.88 | 21.17 | 20.83 | 21.06 | 00:00:00 | | 2005-12-29 | 575,100 | 21.02 | 21.18 | 21.00 | 21.12 | 00:00:00 | | 2005-12-30 | 907,200 | 20.92 | 21.21 | 20.86 | 21.03 | 00:00:00 | | 2006-01-02 | 0 | 36.59 | 37.07 | 36.49 | 37.07 | 00:00:00 | | 2006-01-03 | 1,645,700 | 21.03 | 21.36 | 20.60 | 21.26 | 00:00:00 | | 2006-01-04 | 1,580,000 | 21.44 | 21.74 | 21.25 | 21.52 | 00:00:00 | | 2006-01-05 | 1,562,200 | 21.45 | 21.82 | 21.45 | 21.70 | 00:00:00 | | 2006-01-06 | 1,252,300 | 21.95 | 21.96 | 21.70 | 21.83 | 00:00:00 | | 2006-01-09 | 1,049,500 | 21.78 | 21.96 | 21.67 | 21.88 | 00:00:00 | | 2006-01-10 | 931,100 | 21.84 | 22.18 | 21.78 | 22.04 | 00:00:00 | | 2006-01-11 | 1,482,000 | 22.18 | 22.18 | 21.53 | 21.80 | 00:00:00 | | 2006-01-12 | 2,961,100 | 21.24 | 21.70 | 20.92 | 21.49 | 00:00:00 | | 2006-01-13 | 3,673,400 | 22.30 | 23.37 | 22.09 | 22.90 | 00:00:00 | | 2006-01-16 | 0 | 39.85 | 39.98 | 39.85 | 39.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
