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 (%)
Aug 30, 2013 20.40 20.40 20.30 20.30 2,098 -0.20(-0.98%)
Aug 29, 2013 20.15 20.50 20.15 20.50 200 +0.00(+0.00%)
Aug 27, 2013 20.50 20.50 20.50 0 +0.00(+0.00%)
Aug 23, 2013 20.50 20.50 20.50 20.50 0 +0.35(+1.74%)
Aug 21, 2013 20.15 20.15 20.15 0 +0.05(+0.25%)
Aug 19, 2013 20.10 20.10 20.10 0 +0.05(+0.25%)
Aug 15, 2013 20.05 20.05 20.05 0 +0.05(+0.25%)
Aug 14, 2013 20.50 20.50 20.00 20.00 5,686 -0.36(-1.77%)
Aug 13, 2013 20.95 20.95 20.36 20.36 3,280 -0.59(-2.82%)
Aug 09, 2013 20.95 20.95 20.95 0 -0.05(-0.24%)
Aug 07, 2013 21.00 21.00 21.00 0 -0.10(-0.47%)
Aug 02, 2013 21.10 21.10 21.10 0 -0.25(-1.17%)
Jul 31, 2013 21.35 21.35 21.35 0 +0.00(+0.00%)
Jul 30, 2013 21.25 21.35 21.00 21.35 625 +0.35(+1.67%)
Jul 29, 2013 21.00 21.00 21.00 21.00 4,400 -0.25(-1.18%)
Jul 25, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Jul 24, 2013 20.70 21.25 20.70 21.25 200 -0.50(-2.30%)
Jul 23, 2013 20.50 21.75 20.50 21.75 100 +1.25(+6.10%)
Jul 22, 2013 21.25 21.25 20.50 20.50 382 -0.75(-3.53%)
Jul 19, 2013 21.25 21.25 21.25 21.25 200 +0.16(+0.76%)
Jul 18, 2013 21.00 21.09 21.00 21.09 235 +0.13(+0.62%)
Jul 17, 2013 20.98 21.00 20.75 20.96 27,716 -0.04(-0.19%)
Jul 16, 2013 21.00 21.00 21.00 21.00 4,746 +0.63(+3.09%)
Jul 15, 2013 20.76 20.76 20.37 20.37 300 -0.63(-3.00%)
Jul 12, 2013 20.86 21.00 20.83 21.00 1,113 -0.15(-0.71%)
Jul 11, 2013 21.00 21.25 20.86 21.15 900 +0.15(+0.71%)
Jul 10, 2013 21.40 21.40 21.00 21.00 11,577 -0.25(-1.18%)
Jul 09, 2013 21.00 21.36 21.00 21.25 25,328 +0.25(+1.19%)
Jul 08, 2013 19.69 21.80 19.69 21.00 5,004 +1.50(+7.69%)
Jul 05, 2013 19.70 19.70 19.50 19.50 373 +0.00(+0.00%)
Jul 03, 2013 19.50 19.50 19.50 19.50 218 -0.19(-0.96%)
Jun 28, 2013 19.69 19.69 19.69 0 +0.00(+0.00%)
Jun 27, 2013 19.27 19.69 19.26 19.69 2,073 +0.00(+0.00%)
Jun 26, 2013 19.69 19.69 19.69 19.69 100 +0.59(+3.09%)
Jun 25, 2013 19.55 19.55 18.99 19.10 3,329 -0.50(-2.55%)
Jun 21, 2013 19.60 19.60 19.60 19.60 0 -0.40(-2.00%)
Jun 20, 2013 20.00 20.00 20.00 20.00 300 -0.25(-1.23%)
Jun 18, 2013 20.25 20.25 20.25 0 -0.95(-4.48%)
Jun 17, 2013 20.50 21.20 20.50 21.20 200 +0.20(+0.95%)
Jun 13, 2013 21.00 21.00 21.00 21.00 0 +0.75(+3.70%)
Jun 12, 2013 20.75 20.75 20.25 20.25 1,969 -1.00(-4.71%)
Jun 11, 2013 20.10 21.40 20.10 21.25 1,650 +1.15(+5.72%)
Jun 10, 2013 20.10 20.10 20.10 20.10 200 +0.40(+2.03%)
Jun 07, 2013 19.55 19.70 19.55 19.70 520 +0.00(+0.00%)
Jun 05, 2013 19.70 19.70 19.70 0 +0.00(+0.00%)
Jun 04, 2013 19.55 19.70 19.55 19.70 320 +0.00(+0.00%)
May 28, 2013 19.70 19.70 19.70 0 +0.19(+0.97%)
May 24, 2013 19.51 19.51 19.51 19.51 0 -0.59(-2.94%)
May 23, 2013 19.50 20.10 19.50 20.10 278 +0.60(+3.08%)
May 22, 2013 20.10 20.10 19.50 19.50 1,920 -0.50(-2.50%)
May 20, 2013 20.00 20.00 20.00 0 -0.30(-1.48%)
May 16, 2013 20.30 20.30 20.30 20.30 0 +0.30(+1.50%)
May 15, 2013 20.00 20.00 20.00 20.00 700 -0.30(-1.48%)
May 13, 2013 20.30 20.30 20.30 20.30 100 +1.05(+5.45%)
May 10, 2013 19.00 20.00 19.00 19.25 464 +0.15(+0.76%)
May 09, 2013 21.01 21.01 18.25 19.10 14,962 -1.90(-9.03%)
May 07, 2013 21.00 21.00 21.00 0 +0.00(+0.00%)
May 06, 2013 21.00 21.00 21.00 21.00 400 +0.00(+0.00%)
May 03, 2013 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Apr 30, 2013 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 29, 2013 20.89 21.00 20.87 21.00 1,083 +0.13(+0.62%)
Apr 26, 2013 20.87 20.87 20.87 20.87 367 +0.00(+0.00%)
Apr 25, 2013 20.87 20.87 20.87 20.87 402 +0.00(+0.00%)
Apr 23, 2013 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Apr 22, 2013 21.00 21.00 20.85 20.87 2,736 -0.63(-2.93%)
Apr 19, 2013 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Apr 17, 2013 21.50 21.50 21.50 0 +0.30(+1.42%)
Apr 15, 2013 21.20 21.20 21.20 0 -0.30(-1.40%)
Apr 12, 2013 21.35 21.50 21.35 21.50 700 +0.59(+2.82%)
Apr 09, 2013 20.91 20.91 20.91 0 -0.09(-0.43%)
Apr 08, 2013 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Apr 05, 2013 21.30 21.30 21.00 21.00 200 -0.30(-1.41%)
Apr 04, 2013 21.06 21.30 20.00 21.30 3,120 -0.09(-0.42%)
Apr 03, 2013 21.39 21.39 21.39 21.39 100 +0.00(+0.00%)
Apr 02, 2013 21.39 21.39 21.39 21.39 100 +0.89(+4.34%)
Mar 28, 2013 20.50 20.50 20.50 0 -0.50(-2.38%)
Mar 26, 2013 21.00 21.00 21.00 0 +0.50(+2.44%)
Mar 22, 2013 20.50 20.50 20.50 0 +0.25(+1.23%)
Mar 20, 2013 20.25 20.25 20.25 0 +0.25(+1.25%)
Mar 14, 2013 20.00 20.00 20.00 0 -0.50(-2.44%)
Mar 13, 2013 20.50 20.50 20.50 20.50 270 -0.90(-4.21%)
Mar 11, 2013 21.40 21.40 21.40 0 +0.00(+0.00%)
Mar 05, 2013 21.40 21.40 21.40 0 +0.41(+1.95%)
Feb 27, 2013 20.99 20.99 20.99 0 +0.49(+2.39%)
Feb 25, 2013 20.50 20.50 20.50 20.50 0 -0.10(-0.49%)
Feb 22, 2013 20.99 20.99 20.60 20.60 400 +0.10(+0.49%)
Feb 21, 2013 20.50 20.50 20.50 20.50 100 -0.49(-2.33%)
Feb 15, 2013 20.99 20.99 20.99 0 +0.00(+0.00%)
Feb 13, 2013 20.99 20.99 20.99 0 +0.00(+0.00%)
Feb 12, 2013 21.00 21.00 20.99 20.99 300 -0.01(-0.05%)
Feb 08, 2013 21.00 21.00 21.00 0 -0.25(-1.18%)
Feb 07, 2013 21.25 21.25 21.25 21.25 100 +0.25(+1.19%)
Feb 06, 2013 20.60 21.00 20.10 21.00 650 -0.50(-2.33%)
Feb 04, 2013 21.50 21.50 21.50 21.50 100 +0.50(+2.38%)
Jan 31, 2013 21.00 21.00 21.00 0 -0.50(-2.33%)
Jan 30, 2013 20.60 21.50 20.60 21.50 255 +0.00(+0.00%)
Jan 29, 2013 21.50 21.50 21.50 21.50 100 +0.50(+2.38%)
Jan 25, 2013 21.00 21.00 21.00 0 -0.50(-2.33%)
Jan 23, 2013 21.50 21.50 21.50 0 +0.00(+0.00%)
Jan 18, 2013 21.50 21.50 21.50 0 +0.50(+2.38%)
Jan 17, 2013 21.00 21.00 21.00 21.00 200 -0.70(-3.23%)
Jan 16, 2013 21.74 21.74 21.00 21.70 1,159 -0.03(-0.14%)
Jan 15, 2013 21.73 21.73 21.73 21.73 400 +0.03(+0.14%)
Jan 14, 2013 21.70 21.70 21.70 21.70 100 +0.00(+0.00%)
Jan 12, 2013 21.70 21.70 21.70 21.70 200 +0.00(+0.00%)
Jan 11, 2013 21.70 21.70 21.70 21.70 200 +0.52(+2.46%)
Jan 10, 2013 21.18 21.18 21.18 21.18 100 +0.00(+0.00%)
Jan 08, 2013 21.18 21.18 21.18 0 +0.18(+0.86%)
Jan 07, 2013 21.00 21.00 21.00 21.00 182 -0.75(-3.45%)
Jan 04, 2013 21.75 21.75 21.75 21.75 100 +0.00(+0.00%)
Jan 02, 2013 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Dec 31, 2012 21.00 21.75 20.05 21.75 2,033 +0.75(+3.57%)
Dec 28, 2012 21.00 21.00 21.00 21.00 205 +0.00(+0.00%)
Dec 26, 2012 21.00 21.00 21.00 21.00 0 -0.50(-2.33%)
Dec 20, 2012 21.50 21.50 21.50 0 -0.50(-2.27%)
Dec 19, 2012 22.00 22.00 22.00 22.00 100 +0.00(+0.00%)
Dec 14, 2012 22.00 22.00 22.00 0 +0.10(+0.46%)
Dec 11, 2012 21.90 21.90 21.90 0 +0.37(+1.72%)
Dec 07, 2012 21.53 21.53 21.53 0 +0.03(+0.14%)
Dec 05, 2012 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Dec 04, 2012 21.50 21.50 21.50 21.50 10,422 -0.50(-2.27%)
Nov 30, 2012 22.00 22.00 21.88 22.00 1,037 +0.00(+0.00%)
Nov 28, 2012 22.00 22.00 22.00 0 +0.50(+2.33%)
Nov 27, 2012 21.50 21.50 21.50 21.50 204 +0.35(+1.65%)
Nov 26, 2012 21.55 21.55 21.00 21.15 387 -0.40(-1.86%)
Nov 24, 2012 21.55 21.55 21.55 21.55 182 +0.00(+0.00%)
Nov 23, 2012 21.55 21.55 21.55 21.55 182 +0.00(+0.00%)
Nov 21, 2012 21.55 21.55 21.55 21.55 111 +0.55(+2.62%)
Nov 19, 2012 21.00 21.00 21.00 0 +2.90(+16.02%)
Nov 16, 2012 19.50 22.00 18.10 18.10 1,615 -3.90(-17.73%)
Nov 15, 2012 22.00 22.00 22.00 22.00 17,737 +0.00(+0.00%)
Nov 14, 2012 22.00 22.00 22.00 22.00 500 +0.00(+0.00%)
Nov 08, 2012 22.00 22.00 22.00 0 -0.75(-3.30%)
Nov 07, 2012 22.75 22.75 22.75 22.75 500 -0.20(-0.87%)
Nov 06, 2012 22.75 22.95 22.75 22.95 8,500 -0.05(-0.22%)
Nov 04, 2012 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 02, 2012 21.10 23.00 21.10 23.00 382 +0.00(+0.00%)
Oct 31, 2012 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 26, 2012 23.00 23.00 23.00 0 +0.50(+2.22%)
Oct 24, 2012 22.50 22.50 22.50 0 +1.50(+7.14%)
Oct 19, 2012 21.00 21.00 21.00 0 -1.00(-4.55%)
Oct 18, 2012 22.00 22.00 22.00 22.00 100 +1.50(+7.32%)
Oct 15, 2012 20.50 20.50 20.50 0 -3.00(-12.77%)
Oct 08, 2012 23.50 23.50 23.50 0 +1.50(+6.82%)
Oct 06, 2012 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
Oct 05, 2012 22.00 22.00 22.00 22.00 200 -2.00(-8.33%)
Sep 28, 2012 24.00 24.00 24.00 0 +3.10(+14.83%)
Sep 27, 2012 20.50 24.00 20.50 20.90 11,256 -3.10(-12.92%)
Sep 24, 2012 24.00 24.00 24.00 0 +1.75(+7.87%)
Sep 21, 2012 22.25 22.25 22.25 22.25 150 +0.50(+2.30%)
Sep 14, 2012 21.75 21.75 21.75 0 +0.25(+1.16%)
Sep 13, 2012 20.01 21.50 20.01 21.50 595 +1.49(+7.45%)
Sep 12, 2012 21.50 21.50 20.01 20.01 918 -1.49(-6.93%)
Sep 11, 2012 21.50 21.50 21.50 21.50 200 +0.00(+0.00%)
Sep 10, 2012 21.00 21.50 21.00 21.50 284 +1.02(+4.98%)
Sep 06, 2012 20.48 20.48 20.48 0 +0.48(+2.40%)
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.