Rtl Group Sa (OP: RGLXY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.23(-3.58%) | |
| May 23, 2019 | 6.430 | 6.430 | 6.430 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 6.430 | 6.430 | 6.430 | 0 | +0.00(+0.00%) | |
| May 02, 2019 | 6.430 | 6.430 | 6.430 | 0 | +0.21(+3.38%) | |
| Apr 30, 2019 | 6.220 | 6.220 | 6.220 | 0 | -0.12(-1.89%) | |
| Apr 26, 2019 | 6.340 | 6.340 | 6.340 | 0 | +0.09(+1.44%) | |
| Apr 25, 2019 | 6.230 | 6.250 | 6.230 | 6.250 | 201 | +0.21(+3.48%) |
| Apr 24, 2019 | 5.470 | 6.040 | 5.470 | 6.040 | 3,110 | -0.04(-0.66%) |
| Apr 23, 2019 | 5.500 | 6.080 | 5.500 | 6.080 | 700 | -0.35(-5.44%) |
| Apr 22, 2019 | 6.430 | 6.430 | 6.430 | 72 | +0.00(+0.00%) | |
| Apr 17, 2019 | 6.430 | 6.430 | 6.430 | 0 | +0.08(+1.26%) | |
| Apr 16, 2019 | 6.350 | 6.350 | 6.350 | 6.350 | 200 | +0.10(+1.60%) |
| Apr 15, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 106 | -0.05(-0.79%) |
| Apr 12, 2019 | 6.300 | 6.300 | 6.300 | 6.300 | 100 | +0.09(+1.45%) |
| Apr 10, 2019 | 6.210 | 6.210 | 6.210 | 0 | +0.20(+3.33%) | |
| Apr 09, 2019 | 6.010 | 6.010 | 6.010 | 82 | +0.00(+0.00%) | |
| Apr 05, 2019 | 6.010 | 6.010 | 6.010 | 0 | +0.04(+0.67%) | |
| Apr 04, 2019 | 5.970 | 5.970 | 5.970 | 5.970 | 417 | -0.26(-4.17%) |
| Apr 03, 2019 | 5.930 | 6.230 | 5.930 | 6.230 | 417 | +0.05(+0.81%) |
| Apr 02, 2019 | 5.860 | 6.180 | 5.860 | 6.180 | 300 | +0.05(+0.82%) |
| Apr 01, 2019 | 6.130 | 6.130 | 6.130 | 6.130 | 100 | +0.11(+1.83%) |
| Mar 29, 2019 | 6.020 | 6.020 | 6.020 | 6.020 | 100 | +0.23(+3.97%) |
| Mar 28, 2019 | 5.170 | 5.790 | 5.170 | 5.790 | 5,532 | -0.26(-4.30%) |
| Mar 26, 2019 | 6.050 | 6.050 | 6.050 | 0 | +0.18(+3.07%) | |
| Mar 25, 2019 | 5.585 | 5.870 | 5.585 | 5.870 | 971 | -0.16(-2.65%) |
| Mar 21, 2019 | 6.030 | 6.030 | 6.030 | 0 | -0.27(-4.29%) | |
| Mar 20, 2019 | 6.300 | 6.300 | 6.300 | 25 | +0.00(+0.00%) | |
| Mar 19, 2019 | 6.250 | 6.300 | 6.250 | 6.300 | 500 | +0.13(+2.11%) |
| Mar 18, 2019 | 6.170 | 6.170 | 6.170 | 6.170 | 100 | +0.11(+1.82%) |
| Mar 13, 2019 | 6.060 | 6.060 | 6.060 | 6.060 | 100 | +0.00(+0.00%) |
| Mar 12, 2019 | 6.060 | 6.060 | 6.060 | 0 | +0.17(+2.89%) | |
| Mar 11, 2019 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | +0.23(+4.06%) |
| Mar 08, 2019 | 5.660 | 5.660 | 5.660 | 5.660 | 300 | +0.54(+10.55%) |
| Mar 07, 2019 | 5.870 | 5.870 | 5.120 | 5.120 | 2,111 | -0.91(-15.09%) |
| Mar 06, 2019 | 6.030 | 6.030 | 5.460 | 6.030 | 500 | +0.38(+6.73%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.