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 (%)
Sep 30, 2014 20.25 20.25 20.25 0 -0.05(-0.25%)
Sep 26, 2014 20.30 20.30 20.30 0 +1.30(+6.84%)
Sep 25, 2014 19.04 19.04 19.00 19.00 400 +0.00(+0.00%)
Sep 23, 2014 19.00 19.00 19.00 0 -0.01(-0.05%)
Sep 22, 2014 19.01 19.01 19.01 19.01 445 -1.45(-7.09%)
Sep 19, 2014 20.46 20.46 20.46 20.46 148 +1.46(+7.68%)
Sep 17, 2014 19.00 19.00 19.00 0 -0.42(-2.16%)
Sep 16, 2014 19.45 19.45 19.41 19.42 504 -1.03(-5.04%)
Sep 11, 2014 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 05, 2014 20.45 20.45 20.45 0 +0.49(+2.45%)
Aug 26, 2014 19.96 19.96 19.96 0 +0.01(+0.05%)
Aug 20, 2014 19.95 19.95 19.95 9 +0.45(+2.31%)
Aug 18, 2014 19.50 19.50 19.50 0 +0.00(+0.00%)
Aug 14, 2014 19.50 19.50 19.50 0 -0.12(-0.61%)
Aug 08, 2014 19.62 19.62 19.62 70 +0.22(+1.13%)
Aug 05, 2014 19.40 19.40 19.40 87 -0.02(-0.10%)
Aug 04, 2014 19.40 19.42 19.40 19.42 1,900 +0.02(+0.10%)
Aug 01, 2014 19.40 19.40 19.40 19.40 419 +0.00(+0.00%)
Jul 31, 2014 19.45 19.45 19.40 19.40 961 -0.10(-0.51%)
Jul 29, 2014 19.50 19.50 19.50 99 +0.10(+0.52%)
Jul 28, 2014 19.40 19.40 19.40 19.40 400 -0.04(-0.21%)
Jul 24, 2014 19.44 19.44 19.44 0 +0.04(+0.21%)
Jul 23, 2014 19.32 19.40 19.32 19.40 282 -0.14(-0.72%)
Jul 21, 2014 19.54 19.54 19.54 0 +0.24(+1.24%)
Jul 18, 2014 19.30 19.30 19.30 19.30 100 -0.17(-0.87%)
Jul 16, 2014 19.47 19.47 19.47 0 -0.06(-0.31%)
Jul 14, 2014 19.53 19.53 19.53 0 +0.63(+3.33%)
Jul 10, 2014 18.90 18.90 18.90 0 -0.30(-1.56%)
Jul 09, 2014 19.00 19.20 19.00 19.20 500 +0.20(+1.05%)
Jul 08, 2014 19.65 19.65 18.90 19.00 710 +0.10(+0.53%)
Jul 07, 2014 18.90 18.90 18.90 18.90 135 -0.78(-3.96%)
Jul 03, 2014 19.68 19.68 19.68 0 -0.16(-0.81%)
Jul 01, 2014 19.84 19.84 19.84 0 +1.08(+5.76%)
Jun 30, 2014 18.98 18.98 18.76 18.76 452 +0.26(+1.41%)
Jun 23, 2014 18.50 18.50 18.50 0 -1.43(-7.18%)
Jun 20, 2014 19.93 19.93 19.93 19.93 100 +0.93(+4.89%)
Jun 19, 2014 19.75 19.75 19.00 19.00 630 -0.98(-4.90%)
Jun 18, 2014 19.98 19.98 19.98 19.98 109 +0.98(+5.16%)
Jun 17, 2014 19.00 19.00 19.00 19.00 920 +0.00(+0.00%)
Jun 12, 2014 19.00 19.00 19.00 24 -0.50(-2.56%)
Jun 11, 2014 18.81 19.50 18.81 19.50 2,064 +0.72(+3.83%)
Jun 10, 2014 18.75 18.78 18.55 18.78 33,801 -0.10(-0.53%)
Jun 06, 2014 18.53 18.88 18.53 18.88 427 -0.07(-0.37%)
Jun 04, 2014 18.95 18.95 18.95 18.95 29 -0.13(-0.68%)
Jun 03, 2014 19.10 19.10 19.08 19.08 966 -0.12(-0.63%)
Jun 02, 2014 19.20 19.20 19.20 19.20 180 -0.01(-0.05%)
May 28, 2014 19.21 19.21 19.21 19.21 0 +0.36(+1.91%)
May 27, 2014 18.85 18.85 18.85 18.85 160 -0.38(-1.98%)
May 20, 2014 19.23 19.23 19.23 0 +0.43(+2.29%)
May 12, 2014 18.80 18.80 18.80 0 +0.28(+1.51%)
May 08, 2014 18.52 18.52 18.52 0 -0.61(-3.19%)
May 07, 2014 19.13 19.13 19.13 19.13 300 -0.35(-1.80%)
May 06, 2014 19.48 19.48 19.48 19.48 100 +0.55(+2.91%)
May 02, 2014 18.93 18.93 18.93 18.93 0 -0.47(-2.42%)
May 01, 2014 19.40 19.40 19.40 19.40 200 -0.08(-0.41%)
Apr 30, 2014 19.10 19.48 19.10 19.48 8,684 +0.58(+3.07%)
Apr 28, 2014 18.90 18.90 18.90 75 -0.06(-0.32%)
Apr 25, 2014 18.73 18.96 18.73 18.96 332 -0.02(-0.11%)
Apr 24, 2014 18.98 18.98 18.98 18.98 396 +0.00(+0.00%)
Apr 22, 2014 18.98 18.98 18.98 20 -0.02(-0.11%)
Apr 17, 2014 19.00 19.00 19.00 0 +0.00(+0.00%)
Apr 16, 2014 19.00 19.00 19.00 19.00 360 -0.06(-0.31%)
Apr 15, 2014 19.25 19.25 19.05 19.06 3,662 -0.24(-1.24%)
Apr 14, 2014 19.30 19.30 19.30 19.30 1,196 +0.00(+0.00%)
Apr 11, 2014 19.30 19.30 19.30 19.30 0 +0.05(+0.26%)
Apr 10, 2014 19.20 19.25 19.20 19.25 6,182 +0.05(+0.26%)
Apr 09, 2014 19.20 19.20 19.20 19.20 600 +0.00(+0.00%)
Apr 08, 2014 19.25 19.25 19.20 19.20 533 +0.00(+0.00%)
Apr 07, 2014 19.22 19.22 19.20 19.20 200 -0.26(-1.34%)
Apr 03, 2014 19.46 19.46 19.46 0 -0.04(-0.21%)
Apr 02, 2014 19.40 19.50 19.40 19.50 373 +0.00(+0.00%)
Apr 01, 2014 19.20 19.50 19.20 19.50 991 +0.30(+1.56%)
Mar 31, 2014 19.20 19.20 19.18 19.20 2,432 +0.00(+0.00%)
Mar 28, 2014 19.20 19.20 19.20 19.20 0 +0.01(+0.05%)
Mar 27, 2014 19.25 19.25 19.19 19.19 1,094 -0.06(-0.31%)
Mar 26, 2014 19.25 19.25 19.25 19.25 545 +0.00(+0.00%)
Mar 25, 2014 19.07 19.30 19.07 19.25 2,369 -0.13(-0.67%)
Mar 24, 2014 19.50 19.50 19.38 19.38 5,585 -0.11(-0.56%)
Mar 14, 2014 19.49 19.49 19.49 19.49 110 -0.01(-0.05%)
Mar 11, 2014 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 07, 2014 19.50 19.50 19.50 0 +0.02(+0.10%)
Mar 06, 2014 19.38 19.48 19.38 19.48 316 -0.02(-0.10%)
Mar 03, 2014 19.50 19.50 19.50 101 +0.00(+0.00%)
Feb 28, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 27, 2014 19.50 19.50 19.50 19.50 100 -0.10(-0.51%)
Feb 26, 2014 19.60 19.60 19.60 19.60 213 +0.14(+0.72%)
Feb 24, 2014 19.46 19.46 19.46 22 +0.02(+0.10%)
Feb 21, 2014 19.60 19.60 19.35 19.44 0 -0.16(-0.82%)
Feb 20, 2014 19.60 19.60 19.60 19.60 160 +0.00(+0.00%)
Feb 19, 2014 19.65 19.65 19.60 19.60 631 -0.15(-0.76%)
Feb 18, 2014 19.75 19.75 19.75 19.75 100 -0.14(-0.70%)
Feb 14, 2014 19.89 19.89 19.89 0 +0.03(+0.15%)
Feb 13, 2014 20.00 20.00 19.75 19.86 1,014 -0.14(-0.70%)
Feb 12, 2014 20.00 20.00 20.00 20.00 150 +0.00(+0.00%)
Feb 11, 2014 20.00 20.00 20.00 20.00 950 +0.00(+0.00%)
Feb 07, 2014 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 04, 2014 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 03, 2014 20.00 20.00 20.00 20.00 165 -0.25(-1.23%)
Jan 31, 2014 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jan 30, 2014 20.25 20.25 20.25 20.25 100 +0.25(+1.25%)
Jan 29, 2014 20.25 20.25 20.00 20.00 655 +0.65(+3.36%)
Jan 28, 2014 20.25 20.25 19.35 19.35 330 -1.14(-5.56%)
Jan 24, 2014 20.49 20.49 20.49 0 +0.49(+2.45%)
Jan 23, 2014 19.75 20.00 19.75 20.00 1,000 +0.25(+1.27%)
Jan 22, 2014 19.75 19.75 19.75 19.75 200 +0.16(+0.82%)
Jan 21, 2014 20.00 20.00 19.59 19.59 282 -0.41(-2.05%)
Jan 17, 2014 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 15, 2014 20.00 20.00 20.00 20.00 0 +0.25(+1.27%)
Jan 14, 2014 19.51 19.75 19.51 19.75 1,160 -0.75(-3.66%)
Jan 10, 2014 20.50 20.50 20.50 22 +1.15(+5.94%)
Jan 09, 2014 19.91 19.91 19.35 19.35 720 -0.56(-2.81%)
Jan 08, 2014 19.91 19.91 19.91 19.91 300 +0.05(+0.25%)
Jan 07, 2014 20.00 20.00 19.86 19.86 1,136 +0.01(+0.05%)
Jan 06, 2014 19.85 19.85 19.85 19.85 325 +0.00(+0.00%)
Jan 03, 2014 20.10 20.10 19.85 19.85 0 -0.25(-1.24%)
Jan 02, 2014 19.50 20.43 19.50 20.10 1,800 +0.10(+0.50%)
Dec 31, 2013 20.00 20.00 20.00 0 +0.50(+2.56%)
Dec 30, 2013 19.00 19.50 19.00 19.50 14,053 +2.15(+12.39%)
Dec 27, 2013 19.25 19.25 17.18 17.35 1,157,285 -1.90(-9.87%)
Dec 26, 2013 19.00 19.25 19.00 19.25 1,725 +0.35(+1.85%)
Dec 24, 2013 19.20 19.20 18.85 18.90 595 +0.05(+0.27%)
Dec 23, 2013 19.06 19.06 18.85 18.85 885 -0.20(-1.05%)
Dec 20, 2013 18.80 19.05 18.75 19.05 0 -0.19(-0.99%)
Dec 17, 2013 19.24 19.24 19.24 0 -0.01(-0.05%)
Dec 16, 2013 18.81 19.25 18.35 19.25 1,562 +0.25(+1.32%)
Dec 13, 2013 19.00 19.00 19.00 19.00 0 +0.20(+1.06%)
Dec 12, 2013 19.25 19.25 18.80 18.80 1,486 -0.32(-1.67%)
Dec 10, 2013 19.12 19.12 19.12 19.12 12 +0.12(+0.63%)
Dec 06, 2013 19.00 19.00 19.00 91 +0.50(+2.70%)
Dec 05, 2013 19.28 19.28 18.45 18.50 2,192 -0.80(-4.15%)
Dec 04, 2013 19.30 19.30 19.30 19.30 5,100 +0.80(+4.32%)
Dec 03, 2013 18.75 19.30 18.35 18.50 730 -0.70(-3.65%)
Nov 29, 2013 19.20 19.20 19.20 19.20 0 +0.45(+2.40%)
Nov 26, 2013 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 25, 2013 18.10 18.99 18.10 18.75 538 -0.50(-2.60%)
Nov 20, 2013 19.25 19.25 19.25 19.25 0 +0.24(+1.26%)
Nov 19, 2013 19.01 19.01 19.01 19.01 364 +0.01(+0.05%)
Nov 15, 2013 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 14, 2013 19.00 19.00 19.00 19.00 100 +0.10(+0.53%)
Nov 12, 2013 18.90 18.90 18.90 18.90 100 +0.14(+0.75%)
Nov 11, 2013 18.76 18.76 18.76 18.76 189 -0.49(-2.55%)
Nov 07, 2013 19.25 19.25 19.25 0 +0.00(+0.00%)
Nov 06, 2013 19.25 19.25 19.25 19.25 100 +0.50(+2.67%)
Nov 05, 2013 18.80 19.25 18.75 18.75 591 -0.40(-2.09%)
Nov 04, 2013 19.15 19.15 19.15 19.15 482 -0.10(-0.52%)
Nov 01, 2013 19.25 19.25 19.25 19.25 100 +0.00(+0.00%)
Oct 31, 2013 19.50 19.50 19.25 19.25 1,500 +0.25(+1.32%)
Oct 30, 2013 19.50 19.50 19.00 19.00 473 -0.50(-2.56%)
Oct 29, 2013 19.50 19.50 19.50 19.50 100 +0.02(+0.10%)
Oct 28, 2013 19.50 19.50 19.40 19.48 600 -0.02(-0.10%)
Oct 25, 2013 19.20 19.50 19.20 19.50 337 +0.50(+2.63%)
Oct 24, 2013 19.00 19.00 19.00 19.00 500 +0.00(+0.00%)
Oct 23, 2013 19.50 19.50 18.01 19.00 4,215 -0.25(-1.30%)
Oct 22, 2013 19.16 19.25 19.16 19.25 690 +0.00(+0.00%)
Oct 17, 2013 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 16, 2013 19.25 19.25 19.25 19.25 740 -0.25(-1.28%)
Oct 15, 2013 19.50 19.50 19.50 19.50 1,549 +0.25(+1.30%)
Oct 14, 2013 19.16 19.25 19.16 19.25 1,000 -0.75(-3.75%)
Oct 11, 2013 19.65 20.00 19.15 20.00 3,574 +0.35(+1.78%)
Oct 10, 2013 19.75 20.00 19.60 19.65 1,064 -0.35(-1.75%)
Oct 08, 2013 20.00 20.00 20.00 0 +0.25(+1.27%)
Oct 07, 2013 19.95 19.95 19.75 19.75 317 +0.00(+0.00%)
Oct 04, 2013 19.75 19.75 19.75 19.75 300 -0.19(-0.95%)
Oct 03, 2013 19.75 19.94 19.75 19.94 654 +0.19(+0.96%)
Oct 02, 2013 19.75 19.75 19.75 19.75 200 +0.25(+1.28%)
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.