Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retail Holdings N.V (OP: RHDGF )

0.0712 UNCHANGED
Last Price Updated: 3:52 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.88 22.10 21.88 22.10 2,123 +0.22(+1.01%)
Oct 30, 2017 22.05 22.10 21.88 21.88 7,632 -0.17(-0.77%)
Oct 27, 2017 21.75 22.05 21.75 22.05 2,937 +0.15(+0.68%)
Oct 26, 2017 22.00 22.00 21.67 21.90 6,312 -0.12(-0.57%)
Oct 25, 2017 22.05 22.10 22.00 22.02 14,169 -0.05(-0.25%)
Oct 24, 2017 22.08 22.10 22.08 22.08 19,227 +0.08(+0.36%)
Oct 23, 2017 21.80 22.08 21.80 22.00 4,355 +0.23(+1.06%)
Oct 20, 2017 21.90 22.00 21.77 21.77 2,061 -0.18(-0.82%)
Oct 19, 2017 22.01 22.08 21.94 21.95 4,689 -0.05(-0.23%)
Oct 18, 2017 22.00 22.01 22.00 22.00 11,145 +0.00(+0.00%)
Oct 17, 2017 22.15 22.15 22.00 22.00 14,949 -0.04(-0.18%)
Oct 16, 2017 23.00 23.24 22.04 22.04 6,340 -1.21(-5.20%)
Oct 13, 2017 22.90 23.49 22.90 23.25 3,751 +0.59(+2.60%)
Oct 12, 2017 22.99 22.99 22.55 22.66 4,565 -0.04(-0.18%)
Oct 11, 2017 22.10 22.99 22.10 22.70 4,109 +0.20(+0.89%)
Oct 10, 2017 22.20 22.50 22.20 22.50 450 +0.30(+1.35%)
Oct 09, 2017 22.19 22.20 22.19 22.20 6,847 +0.10(+0.45%)
Oct 06, 2017 22.14 22.20 22.05 22.10 4,119 +0.00(+0.00%)
Oct 05, 2017 21.40 22.10 21.40 22.10 6,254 +0.49(+2.27%)
Oct 04, 2017 21.90 21.90 21.10 21.61 41,464 -0.39(-1.77%)
Oct 03, 2017 22.00 22.25 22.00 22.00 111,921 +0.00(+0.00%)
Oct 02, 2017 21.50 22.00 21.50 22.00 41,616 +0.10(+0.46%)
Sep 29, 2017 21.80 21.90 21.80 21.90 3,395 +0.10(+0.46%)
Sep 28, 2017 22.00 22.00 21.80 21.80 1,503 +0.44(+2.06%)
Sep 27, 2017 22.00 22.00 21.28 21.36 5,495 -0.14(-0.65%)
Sep 26, 2017 21.45 21.55 21.45 21.50 865 -0.01(-0.05%)
Sep 25, 2017 22.00 22.00 21.51 21.51 13,826 -0.99(-4.40%)
Sep 21, 2017 22.50 22.50 22.50 39 +0.50(+2.27%)
Sep 20, 2017 22.00 22.00 21.90 22.00 318 +0.00(+0.00%)
Sep 19, 2017 22.20 22.25 22.00 22.00 2,483 -0.01(-0.05%)
Sep 18, 2017 22.00 23.00 21.75 22.01 33,810 +0.11(+0.50%)
Sep 15, 2017 21.60 22.26 21.01 21.90 3,082 +1.35(+6.57%)
Sep 14, 2017 20.65 21.60 20.37 20.55 26,673 +0.24(+1.18%)
Sep 13, 2017 20.10 20.65 20.10 20.31 68,022 +0.51(+2.58%)
Sep 12, 2017 20.06 20.40 19.80 19.80 6,626 -0.25(-1.25%)
Sep 11, 2017 20.00 20.55 19.85 20.05 1,847 +0.05(+0.25%)
Sep 08, 2017 20.00 20.00 20.00 20.00 1,200 +0.00(+0.00%)
Sep 07, 2017 20.00 20.00 20.00 20.00 1,000 +0.00(+0.00%)
Sep 06, 2017 20.00 20.00 20.00 20.00 8,381 +0.20(+1.01%)
Sep 05, 2017 20.00 20.00 19.80 19.80 1,930 +0.00(+0.00%)
Sep 01, 2017 19.80 20.00 19.80 19.80 3,660 -0.20(-1.00%)
Aug 31, 2017 20.00 20.00 20.00 20.00 1,424 +0.20(+1.01%)
Aug 30, 2017 19.91 19.91 19.80 19.80 800 -0.15(-0.75%)
Aug 29, 2017 19.99 20.00 19.95 19.95 752 -0.05(-0.25%)
Aug 28, 2017 20.00 20.00 20.00 20.00 115 +0.00(+0.00%)
Aug 25, 2017 20.00 20.00 20.00 20.00 264 +0.20(+1.01%)
Aug 24, 2017 19.80 19.80 19.80 19.80 388 +0.00(+0.00%)
Aug 22, 2017 19.80 19.80 19.80 40 -0.10(-0.50%)
Aug 18, 2017 19.90 19.90 19.90 0 +0.08(+0.40%)
Aug 17, 2017 20.00 20.00 19.82 19.82 3,195 +0.02(+0.10%)
Aug 16, 2017 19.80 19.80 19.80 19.80 507 -0.05(-0.25%)
Aug 15, 2017 20.00 20.00 19.85 19.85 1,464 -0.15(-0.75%)
Aug 11, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Aug 10, 2017 19.90 20.05 19.90 20.00 518 +0.00(+0.00%)
Aug 09, 2017 20.00 20.00 19.92 20.00 22,713 +0.10(+0.50%)
Aug 08, 2017 20.00 20.00 19.90 19.90 926 -0.10(-0.50%)
Aug 07, 2017 20.00 20.00 20.00 20.00 1,303 +0.00(+0.00%)
Aug 04, 2017 20.00 20.00 19.95 20.00 59,535 +0.18(+0.91%)
Aug 03, 2017 20.00 20.00 19.82 19.82 1,656 -0.08(-0.40%)
Aug 02, 2017 19.85 20.00 19.85 19.90 8,255 -0.05(-0.25%)
Aug 01, 2017 20.00 20.00 19.95 19.95 6,515 +0.15(+0.76%)
Jul 31, 2017 19.80 19.80 19.80 19.80 5,766 -0.20(-1.00%)
Jul 28, 2017 20.00 20.00 19.82 20.00 10,146 +0.00(+0.00%)
Jul 27, 2017 20.00 20.00 19.85 20.00 19,841 +0.05(+0.25%)
Jul 26, 2017 19.95 19.95 19.83 19.95 8,512 -0.05(-0.25%)
Jul 25, 2017 20.00 20.00 19.95 20.00 9,938 +0.00(+0.00%)
Jul 24, 2017 20.00 20.00 19.95 20.00 5,600 +0.00(+0.00%)
Jul 20, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 19, 2017 20.00 20.00 20.00 20.00 356 +0.50(+2.56%)
Jul 17, 2017 19.50 19.50 19.50 14 +0.24(+1.25%)
Jul 14, 2017 19.26 19.26 19.26 19.26 400 -0.24(-1.23%)
Jul 13, 2017 20.10 20.10 19.50 19.50 3,009 -0.10(-0.51%)
Jul 12, 2017 19.80 19.80 19.60 19.60 455 +0.00(+0.00%)
Jul 11, 2017 19.60 19.60 19.60 19.60 109 -0.20(-1.01%)
Jul 10, 2017 19.95 20.00 19.80 19.80 511 -0.15(-0.75%)
Jul 07, 2017 19.95 19.95 19.85 19.95 1,312 +0.40(+2.05%)
Jul 06, 2017 19.55 19.55 19.55 19.55 195 +0.20(+1.03%)
Jul 05, 2017 19.40 19.40 19.30 19.35 1,710 +0.05(+0.26%)
Jul 03, 2017 19.82 19.82 19.30 19.30 1,525 -0.69(-3.45%)
Jun 30, 2017 20.05 20.05 19.99 19.99 3,298 -0.01(-0.05%)
Jun 29, 2017 20.00 20.15 20.00 20.00 5,886 +0.00(+0.00%)
Jun 28, 2017 19.97 20.15 19.80 20.00 12,757 +0.30(+1.52%)
Jun 27, 2017 18.96 19.80 18.96 19.70 19,246 +0.74(+3.90%)
Jun 26, 2017 19.00 19.00 18.96 18.96 500 +0.00(+0.00%)
Jun 23, 2017 19.05 19.05 18.96 18.96 44,698 -0.07(-0.37%)
Jun 22, 2017 19.03 19.03 19.03 19.03 300 +0.08(+0.42%)
Jun 21, 2017 18.95 18.95 18.95 18.95 768 -0.05(-0.26%)
Jun 20, 2017 19.00 19.00 19.00 19.00 160 +0.00(+0.00%)
Jun 19, 2017 19.00 19.00 19.00 19.00 450 +0.00(+0.00%)
Jun 16, 2017 19.00 19.05 19.00 19.00 1,555 +0.00(+0.00%)
Jun 15, 2017 19.15 19.15 18.81 19.00 4,294 -0.25(-1.30%)
Jun 14, 2017 19.20 19.25 19.16 19.25 2,118 +0.05(+0.26%)
Jun 13, 2017 19.25 19.25 19.10 19.20 15,345 +0.10(+0.52%)
Jun 12, 2017 19.15 19.15 19.10 19.10 3,358 -0.15(-0.78%)
Jun 09, 2017 19.20 19.25 19.20 19.25 1,335 +0.05(+0.26%)
Jun 08, 2017 19.25 19.25 19.20 19.20 1,287 +0.05(+0.26%)
Jun 07, 2017 19.15 19.20 19.15 19.15 2,078 -0.05(-0.26%)
Jun 02, 2017 19.20 19.20 19.20 91 +0.18(+0.95%)
May 31, 2017 19.02 19.02 19.02 0 +0.02(+0.11%)
May 30, 2017 19.10 19.10 19.00 19.00 5,312 -0.40(-2.06%)
May 25, 2017 19.40 19.40 19.40 9 +0.09(+0.47%)
May 23, 2017 19.31 19.31 19.31 0 -0.09(-0.46%)
May 22, 2017 19.55 19.55 19.40 19.40 346 +0.00(+0.00%)
May 19, 2017 19.89 20.00 18.25 19.40 13,361 -0.30(-1.52%)
May 18, 2017 19.85 19.85 19.60 19.70 2,714 +0.20(+1.03%)
May 17, 2017 19.77 19.90 19.50 19.50 2,588 -0.25(-1.27%)
May 16, 2017 19.75 19.75 19.75 19.75 162 -0.25(-1.25%)
May 15, 2017 19.89 20.00 19.75 20.00 985 +0.25(+1.27%)
May 12, 2017 19.90 20.00 19.60 19.75 7,450 -0.50(-2.47%)
May 11, 2017 20.25 20.25 20.25 20.25 100 +0.34(+1.71%)
May 10, 2017 19.95 19.95 19.91 19.91 591 -0.19(-0.95%)
May 09, 2017 19.95 20.10 19.95 20.10 314 +0.20(+1.01%)
May 08, 2017 20.00 20.00 19.86 19.90 2,290 -0.10(-0.50%)
May 05, 2017 19.95 20.00 19.85 20.00 28,105 +0.00(+0.00%)
May 04, 2017 19.81 20.00 19.81 20.00 2,928 +0.00(+0.00%)
May 03, 2017 20.90 20.90 19.70 20.00 102,388 -2.55(-11.31%)
May 02, 2017 22.90 22.90 22.55 22.55 11,894 -0.15(-0.66%)
May 01, 2017 22.60 22.95 22.60 22.70 19,678 +0.10(+0.44%)
Apr 28, 2017 22.50 22.70 22.50 22.60 1,706 -0.05(-0.22%)
Apr 26, 2017 22.65 22.65 22.65 20 +0.15(+0.67%)
Apr 25, 2017 22.20 22.85 22.20 22.50 2,548 -0.35(-1.53%)
Apr 24, 2017 22.20 22.85 22.20 22.85 540 -0.03(-0.13%)
Apr 21, 2017 22.20 22.88 22.00 22.88 1,230 +0.88(+4.00%)
Apr 20, 2017 21.50 22.00 21.50 22.00 3,576 +0.70(+3.29%)
Apr 19, 2017 21.20 21.30 21.20 21.30 1,184 +0.10(+0.47%)
Apr 18, 2017 20.80 21.20 20.80 21.20 947 +0.40(+1.92%)
Apr 13, 2017 20.80 20.80 20.80 29 -0.70(-3.26%)
Apr 12, 2017 22.00 22.00 20.50 21.50 8,184 -0.50(-2.27%)
Apr 11, 2017 20.40 23.70 20.39 22.00 8,941 +1.80(+8.91%)
Apr 06, 2017 20.20 20.20 20.20 24 -0.25(-1.22%)
Apr 05, 2017 20.55 20.55 20.20 20.45 2,153 +0.00(+0.00%)
Apr 04, 2017 20.30 20.80 20.30 20.45 13,300 +0.22(+1.11%)
Apr 03, 2017 20.25 20.25 20.05 20.23 13,349 -0.27(-1.34%)
Mar 31, 2017 20.65 20.65 20.47 20.50 2,125 +0.00(+0.00%)
Mar 30, 2017 20.25 20.65 20.25 20.50 11,032 +0.40(+1.99%)
Mar 29, 2017 18.45 21.00 18.45 20.10 24,292 +1.80(+9.84%)
Mar 28, 2017 18.30 18.45 18.10 18.30 7,026 +0.00(+0.00%)
Mar 27, 2017 18.35 18.35 18.20 18.30 14,527 +0.00(+0.00%)
Mar 24, 2017 18.35 18.35 18.30 18.30 1,000 +0.00(+0.00%)
Mar 23, 2017 18.30 18.30 18.30 18.30 300 +0.00(+0.00%)
Mar 22, 2017 18.25 18.35 18.25 18.30 2,600 +0.00(+0.00%)
Mar 21, 2017 18.35 18.35 18.30 18.30 9,710 -0.05(-0.27%)
Mar 20, 2017 18.55 18.55 18.35 18.35 3,992 +0.00(+0.00%)
Mar 17, 2017 18.35 18.35 18.35 18.35 1,129 -0.05(-0.27%)
Mar 16, 2017 18.54 18.54 18.40 18.40 932 -0.10(-0.54%)
Mar 15, 2017 18.35 18.50 18.35 18.50 655 +0.20(+1.09%)
Mar 14, 2017 18.30 18.35 18.30 18.30 3,435 +0.00(+0.00%)
Mar 13, 2017 18.30 18.30 18.30 18.30 155 -0.25(-1.35%)
Mar 10, 2017 18.40 18.55 18.40 18.55 1,230 +0.25(+1.37%)
Mar 08, 2017 18.30 18.30 18.30 50 -0.35(-1.88%)
Mar 07, 2017 18.65 18.65 18.65 18.65 137 +0.30(+1.63%)
Mar 06, 2017 18.05 18.75 18.05 18.35 788 -0.40(-2.13%)
Mar 03, 2017 18.75 18.75 18.05 18.75 1,600 +0.70(+3.88%)
Mar 02, 2017 18.00 19.00 18.00 18.05 7,122 +0.05(+0.28%)
Mar 01, 2017 17.85 18.02 17.73 18.00 3,215 +0.15(+0.84%)
Feb 28, 2017 17.85 17.85 17.85 17.85 1,244 -0.19(-1.05%)
Feb 27, 2017 18.05 18.05 18.00 18.04 39,613 +0.82(+4.76%)
Feb 24, 2017 17.30 17.30 17.22 17.22 4,546 -0.03(-0.17%)
Feb 23, 2017 17.50 17.50 17.25 17.25 8,182 +0.05(+0.29%)
Feb 22, 2017 17.85 17.95 17.08 17.20 16,576 -0.80(-4.44%)
Feb 21, 2017 18.10 18.10 17.85 18.00 9,109 +0.29(+1.64%)
Feb 17, 2017 17.71 17.71 17.71 0 -0.59(-3.22%)
Feb 16, 2017 17.65 18.69 17.65 18.30 2,979 +0.73(+4.15%)
Feb 15, 2017 17.60 17.60 17.57 17.57 4,605 -0.03(-0.17%)
Feb 14, 2017 17.60 17.64 17.60 17.60 2,099 +0.00(+0.00%)
Feb 13, 2017 17.64 17.64 17.60 17.60 5,100 -0.05(-0.28%)
Feb 10, 2017 17.57 17.65 17.57 17.65 9,179 +0.07(+0.40%)
Feb 09, 2017 17.65 17.65 17.58 17.58 2,550 -0.02(-0.11%)
Feb 08, 2017 17.60 17.64 17.60 17.60 11,536 +0.00(+0.00%)
Feb 07, 2017 17.61 17.61 17.50 17.60 5,386 +0.00(+0.00%)
Feb 06, 2017 17.60 17.64 17.60 17.60 14,729 +0.02(+0.11%)
Feb 03, 2017 17.61 17.61 17.58 17.58 6,246 -0.02(-0.11%)
Feb 02, 2017 17.55 17.63 17.55 17.60 8,113 +0.00(+0.00%)
Feb 01, 2017 17.55 17.60 17.55 17.60 1,750 +0.00(+0.00%)
Jan 31, 2017 17.60 17.63 17.60 17.60 6,772 +0.00(+0.00%)
Jan 30, 2017 17.63 17.63 17.60 17.60 8,046 -0.02(-0.11%)
Jan 27, 2017 17.64 17.64 17.60 17.62 4,828 -0.03(-0.17%)
Jan 26, 2017 17.62 17.87 17.50 17.65 19,739 +0.00(+0.00%)
Jan 25, 2017 17.65 17.65 17.50 17.65 9,267 +0.01(+0.06%)
Jan 24, 2017 17.50 17.65 17.50 17.64 8,135 +0.04(+0.23%)
Jan 23, 2017 17.40 17.65 17.40 17.60 23,753 +0.01(+0.06%)
Jan 20, 2017 17.60 17.60 17.41 17.59 4,510 -0.06(-0.34%)
Jan 19, 2017 17.50 17.65 17.40 17.65 3,407 +0.05(+0.28%)
Jan 18, 2017 17.70 17.70 17.50 17.60 21,803 -0.17(-0.96%)
Jan 17, 2017 18.00 18.00 17.50 17.77 12,580 -0.25(-1.39%)
Jan 13, 2017 18.02 18.02 18.02 0 -0.18(-0.99%)
Jan 12, 2017 18.25 18.25 18.13 18.20 4,161 -0.08(-0.44%)
Jan 11, 2017 18.35 18.35 18.12 18.28 14,855 -0.02(-0.11%)
Jan 10, 2017 18.25 18.40 18.25 18.30 7,660 +0.10(+0.55%)
Jan 09, 2017 18.35 18.35 18.10 18.20 7,399 -0.20(-1.09%)
Jan 06, 2017 18.50 18.50 18.26 18.40 2,743 -0.10(-0.54%)
Jan 05, 2017 18.55 18.55 18.35 18.50 34,723 +0.00(+0.00%)
Jan 04, 2017 18.51 18.55 18.35 18.50 51,392 -0.25(-1.33%)
Jan 03, 2017 18.43 18.99 17.76 18.75 45,131 +1.45(+8.38%)
Dec 30, 2016 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 29, 2016 17.05 17.75 17.05 17.30 18,027 +0.29(+1.70%)
Dec 28, 2016 14.60 17.45 14.60 17.01 46,647 +2.84(+20.04%)
Dec 27, 2016 14.15 14.17 14.15 14.17 14,037 -0.03(-0.21%)
Dec 21, 2016 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 20, 2016 14.20 14.20 14.20 14.20 289 +0.10(+0.71%)
Dec 19, 2016 14.15 14.20 14.00 14.10 8,856 +0.10(+0.71%)
Dec 12, 2016 14.00 14.00 14.00 0 -0.35(-2.44%)
Dec 09, 2016 14.40 14.40 14.35 14.35 2,857 -0.25(-1.71%)
Dec 06, 2016 14.60 14.60 14.60 37 +0.35(+2.46%)
Dec 02, 2016 14.25 14.25 14.25 55 -0.25(-1.72%)
Dec 01, 2016 14.70 14.70 14.50 14.50 412 -0.30(-2.03%)
Nov 30, 2016 14.50 14.80 14.50 14.80 521 +0.00(+0.00%)
Nov 28, 2016 14.80 14.80 14.80 0 +0.30(+2.07%)
Nov 22, 2016 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 21, 2016 14.60 14.60 14.50 14.50 1,241 -0.50(-3.33%)
Nov 16, 2016 15.00 15.00 15.00 91 +0.50(+3.45%)
Nov 15, 2016 14.50 14.50 14.50 14.50 1,614 +0.00(+0.00%)
Nov 14, 2016 15.00 15.00 14.50 14.50 789 -0.02(-0.14%)
Nov 11, 2016 14.52 14.52 14.52 14.52 182 +0.37(+2.61%)
Nov 09, 2016 14.15 14.15 14.15 0 -0.52(-3.54%)
Nov 08, 2016 14.67 14.67 14.67 14.67 202 +0.00(+0.00%)
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.