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 30, 2015 17.00 17.00 16.95 16.95 554 +0.00(+0.00%)
Oct 29, 2015 16.95 17.00 16.95 16.95 1,246 +0.00(+0.00%)
Oct 28, 2015 16.93 16.96 16.93 16.95 2,125 +0.27(+1.62%)
Oct 27, 2015 16.89 16.93 16.68 16.68 3,383 -0.32(-1.88%)
Oct 26, 2015 17.00 17.00 17.00 17.00 4,300 +0.00(+0.00%)
Oct 23, 2015 17.00 17.00 17.00 17.00 500 +0.00(+0.00%)
Oct 22, 2015 17.00 17.00 17.00 17.00 495 +0.00(+0.00%)
Oct 21, 2015 17.00 17.00 17.00 17.00 417 +0.00(+0.00%)
Oct 19, 2015 17.00 17.00 17.00 0 +0.15(+0.89%)
Oct 16, 2015 16.85 17.10 16.85 16.85 2,728 -0.15(-0.88%)
Oct 15, 2015 17.00 17.00 17.00 17.00 320 -0.05(-0.29%)
Oct 14, 2015 17.10 17.10 17.05 17.05 3,318 -0.40(-2.29%)
Oct 13, 2015 17.10 17.48 16.50 17.45 5,018 +0.40(+2.35%)
Oct 12, 2015 17.05 17.05 17.05 17.05 122 -0.45(-2.57%)
Oct 09, 2015 17.95 17.95 17.50 17.50 200 +0.39(+2.28%)
Oct 08, 2015 17.94 18.00 17.11 17.11 13,050 -0.83(-4.63%)
Oct 07, 2015 17.94 17.94 17.94 17.94 101 -0.01(-0.06%)
Oct 02, 2015 17.95 17.95 17.95 60 -0.05(-0.28%)
Sep 30, 2015 18.00 18.00 18.00 0 -0.10(-0.55%)
Sep 29, 2015 18.10 18.10 18.10 18.10 910 +0.10(+0.56%)
Sep 28, 2015 17.00 18.00 17.00 18.00 300 +0.00(+0.00%)
Sep 25, 2015 18.00 18.00 18.00 18.00 100 -0.51(-2.76%)
Sep 22, 2015 18.51 18.51 18.51 0 -0.24(-1.28%)
Sep 21, 2015 18.75 18.75 18.75 18.75 386 +0.00(+0.00%)
Sep 17, 2015 18.75 18.75 18.75 0 +0.15(+0.81%)
Sep 16, 2015 18.50 18.60 18.50 18.60 10,273 +0.10(+0.54%)
Sep 14, 2015 18.50 18.50 18.50 0 +0.00(+0.00%)
Sep 10, 2015 18.50 18.50 18.50 22 -0.04(-0.22%)
Sep 01, 2015 18.54 18.54 18.54 80 -0.21(-1.12%)
Aug 31, 2015 18.75 18.75 18.75 18.75 206 +0.55(+3.02%)
Aug 28, 2015 18.20 18.20 18.20 18.20 100 +0.15(+0.83%)
Aug 25, 2015 18.05 18.05 18.05 0 +0.55(+3.14%)
Aug 24, 2015 18.53 18.53 16.00 17.50 3,333 -1.05(-5.66%)
Aug 21, 2015 18.54 18.55 18.54 18.55 960 -0.40(-2.11%)
Aug 20, 2015 19.05 19.05 18.90 18.95 2,750 -0.10(-0.52%)
Aug 19, 2015 19.10 19.19 19.05 19.05 1,043 -0.19(-0.99%)
Aug 18, 2015 19.24 19.25 19.24 19.24 2,586 +0.00(+0.00%)
Aug 17, 2015 19.31 19.31 19.24 19.24 3,626 -0.28(-1.43%)
Aug 14, 2015 19.70 19.70 19.52 19.52 502 -0.20(-1.01%)
Aug 12, 2015 19.72 19.72 19.72 0 +0.00(+0.00%)
Aug 10, 2015 19.72 19.72 19.72 0 +0.02(+0.10%)
Jul 31, 2015 19.70 19.70 19.70 79 +0.20(+1.03%)
Jul 21, 2015 19.50 19.50 19.50 36 +0.20(+1.04%)
Jul 20, 2015 19.36 19.36 18.75 19.30 5,074 -0.05(-0.26%)
Jul 17, 2015 19.35 19.35 19.35 19.35 135 +0.04(+0.21%)
Jul 16, 2015 19.60 19.60 19.31 19.31 1,566 -0.59(-2.96%)
Jul 14, 2015 19.90 19.90 19.90 0 -0.02(-0.10%)
Jul 13, 2015 19.92 19.92 19.92 19.92 100 +0.00(+0.00%)
Jul 09, 2015 19.92 19.92 19.92 0 -0.04(-0.20%)
Jul 08, 2015 19.80 19.96 19.80 19.96 4,953 -0.04(-0.20%)
Jul 07, 2015 20.00 20.00 19.96 20.00 1,189 -0.50(-2.44%)
Jul 06, 2015 20.50 20.54 20.46 20.50 2,210 +0.00(+0.00%)
Jul 02, 2015 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 30, 2015 20.50 20.50 20.50 63 +0.20(+0.99%)
Jun 25, 2015 20.30 20.30 20.30 0 +0.75(+3.84%)
Jun 24, 2015 20.05 20.05 19.55 19.55 422 -0.45(-2.25%)
Jun 19, 2015 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 15, 2015 20.00 20.00 20.00 0 +0.21(+1.06%)
Jun 12, 2015 19.79 19.79 19.79 19.79 100 -0.01(-0.05%)
Jun 11, 2015 19.76 19.80 19.76 19.80 600 -0.30(-1.49%)
Jun 10, 2015 20.00 20.14 20.00 20.10 1,125 +0.14(+0.70%)
Jun 09, 2015 20.00 20.00 19.75 19.96 1,174 -0.89(-4.27%)
Jun 08, 2015 21.00 21.00 20.85 20.85 1,549 -0.15(-0.71%)
Jun 05, 2015 19.50 21.00 19.50 21.00 5,560 +1.50(+7.69%)
May 29, 2015 19.50 19.50 19.50 0 +0.55(+2.90%)
May 28, 2015 19.00 19.00 18.75 18.95 1,634 -0.35(-1.81%)
May 27, 2015 19.34 19.34 19.30 19.30 580 +0.00(+0.00%)
May 26, 2015 19.30 19.49 19.30 19.30 691 +0.10(+0.52%)
May 22, 2015 19.20 19.20 19.20 0 +0.10(+0.52%)
May 21, 2015 19.10 19.10 19.10 19.10 200 +0.35(+1.87%)
May 20, 2015 19.15 19.15 18.75 18.75 910 -0.45(-2.34%)
May 18, 2015 19.20 19.20 19.20 0 +0.04(+0.21%)
May 15, 2015 19.16 19.16 19.16 19.16 182 -0.14(-0.73%)
May 14, 2015 19.30 19.30 19.30 19.30 100 +0.18(+0.94%)
May 13, 2015 19.25 19.25 19.12 19.12 828 +0.00(+0.00%)
May 12, 2015 19.12 19.12 19.12 19.12 1,097 -0.13(-0.68%)
May 11, 2015 19.25 19.25 19.25 19.25 263 +0.00(+0.00%)
May 08, 2015 19.25 19.25 19.25 19.25 364 -0.15(-0.77%)
May 07, 2015 19.40 19.40 19.40 19.40 700 +0.28(+1.46%)
May 05, 2015 19.12 19.12 19.12 0 -0.38(-1.95%)
May 01, 2015 19.50 19.50 19.50 0 -0.05(-0.26%)
Apr 28, 2015 19.55 19.55 19.55 0 +0.00(+0.00%)
Apr 27, 2015 19.75 19.75 19.55 19.55 611 -0.05(-0.26%)
Apr 21, 2015 19.60 19.60 19.60 0 -0.10(-0.51%)
Apr 20, 2015 19.66 19.70 19.66 19.70 1,100 -0.05(-0.25%)
Apr 15, 2015 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 14, 2015 19.46 19.76 19.46 19.75 2,399 +0.45(+2.33%)
Apr 13, 2015 19.15 19.30 19.15 19.30 505 +0.18(+0.94%)
Apr 10, 2015 19.30 19.30 19.12 19.12 2,662 -0.53(-2.70%)
Apr 07, 2015 19.65 19.65 19.65 0 -0.33(-1.65%)
Apr 06, 2015 19.98 19.98 19.98 19.98 100 -0.02(-0.10%)
Apr 02, 2015 20.00 20.00 20.00 0 +0.38(+1.94%)
Apr 01, 2015 19.30 19.62 19.26 19.62 9,198 +0.32(+1.66%)
Mar 26, 2015 19.30 19.30 19.30 53 +0.20(+1.05%)
Mar 24, 2015 19.10 19.10 19.10 0 +0.00(+0.00%)
Mar 23, 2015 19.10 19.10 19.10 19.10 368 +0.00(+0.00%)
Mar 20, 2015 18.80 19.10 18.80 19.10 425 +0.34(+1.81%)
Mar 19, 2015 19.40 19.40 18.76 18.76 245 -0.85(-4.33%)
Mar 18, 2015 19.05 19.61 18.40 19.61 3,260 +0.61(+3.21%)
Mar 16, 2015 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 13, 2015 19.00 19.00 19.00 19.00 433 +0.00(+0.00%)
Mar 12, 2015 19.04 19.04 19.00 19.00 273 +0.00(+0.00%)
Mar 10, 2015 19.00 19.00 19.00 0 -0.31(-1.61%)
Mar 09, 2015 19.50 19.50 19.31 19.31 732 -0.34(-1.73%)
Mar 05, 2015 19.65 19.65 19.65 115 +0.05(+0.26%)
Mar 04, 2015 19.56 19.60 19.56 19.60 500 +0.20(+1.03%)
Mar 03, 2015 19.40 19.40 19.40 19.40 468 +0.20(+1.04%)
Feb 26, 2015 19.20 19.20 19.20 0 +0.11(+0.58%)
Feb 19, 2015 19.09 19.09 19.09 0 +0.09(+0.47%)
Feb 11, 2015 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 10, 2015 19.00 19.00 19.00 19.00 400 +0.00(+0.00%)
Feb 04, 2015 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 30, 2015 19.00 19.00 19.00 0 +0.40(+2.15%)
Jan 28, 2015 18.60 18.60 18.60 18.60 700 +0.00(+0.00%)
Jan 27, 2015 18.60 18.60 18.60 18.60 245 +0.00(+0.00%)
Jan 22, 2015 18.60 18.60 18.60 36 +0.20(+1.09%)
Jan 21, 2015 18.40 18.40 18.40 18.40 255 -1.50(-7.54%)
Jan 16, 2015 19.90 19.90 19.90 45 +0.90(+4.74%)
Jan 08, 2015 19.00 19.00 19.00 0 +0.25(+1.33%)
Jan 07, 2015 20.20 20.20 18.75 18.75 864 -1.75(-8.54%)
Jan 05, 2015 20.50 20.50 20.50 0 -1.50(-6.82%)
Dec 31, 2014 22.00 22.00 22.00 0 +1.50(+7.32%)
Dec 30, 2014 18.65 20.50 18.65 20.50 28,698 +0.50(+2.50%)
Dec 29, 2014 18.05 20.00 18.05 20.00 8,044 +1.94(+10.74%)
Dec 24, 2014 18.06 18.06 18.06 0 +0.71(+4.09%)
Dec 23, 2014 17.50 17.50 16.50 17.35 75,259 +0.10(+0.58%)
Dec 22, 2014 18.20 18.25 16.25 17.25 12,347 -0.85(-4.70%)
Dec 18, 2014 18.10 18.10 18.10 83 -0.05(-0.28%)
Dec 16, 2014 18.15 18.15 18.15 0 -0.45(-2.42%)
Dec 15, 2014 18.50 18.60 18.50 18.60 2,784 -0.10(-0.53%)
Dec 12, 2014 18.75 18.75 18.60 18.70 4,584 -0.30(-1.58%)
Dec 10, 2014 19.00 19.00 19.00 0 +0.25(+1.33%)
Dec 05, 2014 18.75 18.75 18.75 0 +0.00(+0.00%)
Dec 04, 2014 18.75 18.75 18.75 18.75 273 -0.30(-1.57%)
Dec 02, 2014 19.05 19.05 19.05 0 +0.00(+0.00%)
Nov 28, 2014 19.05 19.05 19.05 0 +0.30(+1.60%)
Nov 25, 2014 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 19, 2014 18.75 18.75 18.75 0 -0.02(-0.11%)
Nov 17, 2014 18.77 18.77 18.77 0 -0.08(-0.42%)
Nov 14, 2014 18.85 18.85 18.85 18.85 861 -0.04(-0.21%)
Nov 11, 2014 18.89 18.89 18.89 29 -0.01(-0.05%)
Nov 10, 2014 18.95 18.95 18.90 18.90 1,085 -0.05(-0.26%)
Nov 07, 2014 18.95 18.95 18.95 18.95 591 +0.10(+0.53%)
Nov 06, 2014 18.80 18.85 18.80 18.85 1,800 +0.10(+0.53%)
Nov 05, 2014 18.85 18.85 18.75 18.75 1,126 -0.10(-0.53%)
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.