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 (%)
Mar 31, 2020 1.550 1.575 1.550 1.550 2,500 -0.09(-5.49%)
Mar 30, 2020 1.640 1.640 1.640 1.640 100 -0.06(-3.53%)
Mar 27, 2020 1.590 1.750 1.475 1.700 1,900 +0.35(+25.93%)
Mar 26, 2020 1.100 1.350 1.075 1.350 7,773 +0.25(+22.17%)
Mar 25, 2020 1.105 1.105 1.105 10 +0.00(+0.00%)
Mar 24, 2020 1.150 1.150 1.020 1.105 487 +0.08(+8.33%)
Mar 23, 2020 1.090 1.090 1.020 1.020 1,423 -0.05(-4.67%)
Mar 20, 2020 1.070 1.070 1.070 20 +0.00(+0.00%)
Mar 19, 2020 1.050 1.090 0.9500 1.070 28,633 +0.02(+1.90%)
Mar 18, 2020 1.300 1.300 1.050 1.050 28,344 -0.25(-19.23%)
Mar 17, 2020 1.400 1.400 1.300 1.300 6,389 -0.14(-9.72%)
Mar 16, 2020 1.400 1.440 1.400 1.440 520 -0.32(-18.18%)
Mar 13, 2020 1.760 1.760 1.760 1.760 500 +0.25(+16.56%)
Mar 12, 2020 1.610 1.610 1.500 1.510 18,420 -0.10(-6.21%)
Mar 11, 2020 1.690 1.720 1.610 1.610 16,126 -0.09(-5.29%)
Mar 10, 2020 1.690 1.790 1.690 1.700 5,344 -0.02(-1.16%)
Mar 09, 2020 1.810 1.810 1.704 1.720 3,622 -0.18(-9.47%)
Mar 05, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 04, 2020 1.900 1.900 1.900 1.900 464 -0.04(-2.06%)
Mar 03, 2020 1.900 2.000 1.835 1.940 1,820 +0.18(+10.23%)
Mar 02, 2020 1.760 1.760 1.760 1.760 603 -0.19(-9.51%)
Feb 28, 2020 2.120 2.120 1.810 1.945 12,100 -0.24(-10.78%)
Feb 26, 2020 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 25, 2020 2.180 2.180 2.180 2.180 100 +0.00(+0.00%)
Feb 24, 2020 2.320 2.320 2.180 2.180 693 -0.15(-6.44%)
Feb 21, 2020 2.330 2.330 2.330 2.330 200 +0.03(+1.30%)
Feb 20, 2020 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Feb 19, 2020 2.310 2.310 2.300 2.300 1,126 -0.01(-0.43%)
Feb 18, 2020 2.310 2.310 2.310 2.310 193 +0.00(+0.00%)
Feb 14, 2020 2.300 2.320 2.300 2.310 4,500 +0.01(+0.43%)
Feb 13, 2020 2.300 2.300 2.300 2.300 1,122 +0.00(+0.00%)
Feb 12, 2020 2.240 2.300 2.180 2.300 2,441 +0.06(+2.68%)
Feb 11, 2020 2.200 2.340 2.200 2.240 6,869 +0.03(+1.36%)
Feb 10, 2020 2.210 2.210 2.210 2.210 395 +0.01(+0.45%)
Feb 07, 2020 2.200 2.200 2.200 13 +0.00(+0.00%)
Feb 06, 2020 2.280 2.325 2.180 2.200 2,328 -0.10(-4.35%)
Feb 05, 2020 2.370 2.370 2.300 2.300 1,167 -0.05(-2.13%)
Feb 04, 2020 2.260 2.350 2.260 2.350 2,040 +0.09(+3.98%)
Feb 03, 2020 2.300 2.325 2.260 2.260 1,300 -0.04(-1.74%)
Jan 31, 2020 2.260 2.300 2.260 2.300 1,900 +0.00(+0.00%)
Jan 30, 2020 2.300 2.300 2.300 2.300 3,470 +0.00(+0.00%)
Jan 29, 2020 2.325 2.325 2.300 2.300 9,821 +0.00(+0.00%)
Jan 28, 2020 2.300 2.300 2.300 2.300 4,647 -0.05(-1.92%)
Jan 24, 2020 2.345 2.345 2.345 0 -0.04(-1.88%)
Jan 23, 2020 2.340 2.390 2.310 2.390 1,526 +0.09(+3.91%)
Jan 22, 2020 2.320 2.390 2.300 2.300 6,757 +0.00(+0.00%)
Jan 21, 2020 2.280 2.300 2.280 2.300 1,221 +0.03(+1.32%)
Jan 17, 2020 2.270 2.300 2.270 2.270 9,300 +0.00(+0.00%)
Jan 16, 2020 2.300 2.300 2.270 2.270 4,866 -0.03(-1.30%)
Jan 14, 2020 2.300 2.300 2.300 0 -0.02(-0.86%)
Jan 13, 2020 2.320 2.320 2.320 2.320 2,170 +0.02(+0.87%)
Jan 10, 2020 2.300 2.300 2.300 60 +0.00(+0.00%)
Jan 09, 2020 2.300 2.300 2.300 10 +0.00(+0.00%)
Jan 08, 2020 2.270 2.300 2.270 2.300 1,740 +0.03(+1.32%)
Jan 07, 2020 2.280 2.390 2.270 2.270 3,465 -0.03(-1.30%)
Jan 06, 2020 2.345 2.345 2.300 2.300 636 +0.01(+0.44%)
Jan 03, 2020 2.300 2.300 2.280 2.290 3,000 -0.01(-0.43%)
Jan 02, 2020 2.280 2.300 2.280 2.300 3,351 +0.03(+1.32%)
Dec 31, 2019 2.270 2.270 2.265 2.270 6,300 +0.01(+0.44%)
Dec 30, 2019 2.275 2.275 2.260 2.260 969 -0.03(-1.31%)
Dec 26, 2019 2.290 2.290 2.290 0 -0.04(-1.51%)
Dec 24, 2019 2.325 2.350 2.260 2.325 600 -0.05(-2.31%)
Dec 23, 2019 2.390 2.390 2.370 2.380 4,124 +0.10(+4.39%)
Dec 20, 2019 2.280 2.280 2.280 2.280 227,500 +0.03(+1.33%)
Dec 18, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 17, 2019 2.250 2.250 2.250 2.250 12,113 +0.02(+0.90%)
Dec 16, 2019 2.250 2.250 2.220 2.230 47,201 -0.02(-0.89%)
Dec 13, 2019 2.250 2.250 2.250 2.250 4,400 -0.06(-2.60%)
Dec 12, 2019 2.310 2.310 2.310 141 +0.00(+0.00%)
Dec 11, 2019 2.310 2.334 2.310 2.310 2,300 +0.06(+2.67%)
Dec 10, 2019 2.290 2.290 2.250 2.250 2,911 +0.00(+0.00%)
Dec 09, 2019 2.360 2.360 2.250 2.250 2,307 -0.11(-4.66%)
Dec 06, 2019 2.390 2.390 2.360 2.360 3,900 -0.03(-1.26%)
Dec 05, 2019 2.380 2.390 2.360 2.390 1,790 +0.06(+2.58%)
Dec 04, 2019 2.330 2.330 2.330 2.330 194 +0.00(+0.00%)
Dec 03, 2019 2.336 2.336 2.300 2.330 1,200 +0.07(+3.10%)
Dec 02, 2019 2.260 2.260 2.260 2.260 300 +0.01(+0.44%)
Nov 27, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 26, 2019 2.300 2.325 2.230 2.250 16,544 +0.01(+0.45%)
Nov 25, 2019 2.240 2.240 2.240 2.240 325 +0.00(+0.00%)
Nov 22, 2019 2.320 2.320 2.220 2.240 10,300 -0.08(-3.45%)
Nov 21, 2019 2.320 2.320 2.320 2.320 470 +0.00(+0.00%)
Nov 20, 2019 2.400 2.400 2.320 2.320 1,300 -0.05(-2.11%)
Nov 19, 2019 2.370 2.370 2.370 2.370 5,688 +0.00(+0.00%)
Nov 18, 2019 2.370 2.370 2.370 2.370 750 +0.00(+0.00%)
Nov 15, 2019 2.370 2.370 2.370 50 +0.00(+0.00%)
Nov 13, 2019 2.370 2.370 2.370 0 +0.05(+2.16%)
Nov 12, 2019 2.320 2.320 2.320 2.320 757,038 -0.02(-0.85%)
Nov 11, 2019 2.320 2.340 2.320 2.340 1,127 -0.05(-1.93%)
Nov 08, 2019 2.350 2.390 2.350 2.386 2,500 +0.07(+2.84%)
Nov 07, 2019 2.340 2.365 2.320 2.320 16,699 -0.02(-0.85%)
Nov 06, 2019 2.340 2.340 2.340 2.340 428 +0.01(+0.43%)
Nov 04, 2019 2.330 2.330 2.330 0 -0.05(-2.12%)
Nov 01, 2019 2.381 2.381 2.381 14 +0.00(+0.00%)
Oct 31, 2019 2.381 2.381 2.381 2.381 187 +0.03(+1.30%)
Oct 30, 2019 2.350 2.350 2.350 40 +0.00(+0.00%)
Oct 29, 2019 2.350 2.350 2.350 1 +0.00(+0.00%)
Oct 28, 2019 2.350 2.350 2.350 2.350 570 -0.03(-1.26%)
Oct 24, 2019 2.380 2.380 2.380 0 +0.06(+2.59%)
Oct 23, 2019 2.320 2.320 2.320 2.320 184 +0.04(+1.98%)
Oct 22, 2019 2.250 2.275 2.250 2.275 718 -0.04(-1.94%)
Oct 21, 2019 2.250 2.320 2.250 2.320 894 +0.07(+3.11%)
Oct 18, 2019 2.285 2.320 2.250 2.250 2,000 -0.06(-2.60%)
Oct 17, 2019 2.300 2.310 2.300 2.310 855 -0.01(-0.43%)
Oct 16, 2019 2.320 2.320 2.320 94 +0.00(+0.00%)
Oct 15, 2019 2.320 2.320 2.310 2.320 1,405 +0.10(+4.50%)
Oct 14, 2019 2.220 2.220 2.220 10 +0.00(+0.00%)
Oct 11, 2019 2.220 2.220 2.220 2.220 100 -0.10(-4.39%)
Oct 10, 2019 2.340 2.340 2.322 2.322 935 -0.01(-0.34%)
Oct 09, 2019 2.205 2.330 2.205 2.330 4,026 +0.12(+5.43%)
Oct 08, 2019 2.210 2.210 2.210 2.210 2,350 +0.00(+0.00%)
Oct 07, 2019 2.220 2.240 2.180 2.210 3,314 -0.01(-0.45%)
Oct 04, 2019 2.220 2.220 2.220 2.220 600 +0.00(+0.00%)
Oct 03, 2019 2.220 2.310 2.220 2.220 1,307 -0.01(-0.45%)
Oct 02, 2019 2.230 2.230 2.220 2.230 3,800 +0.00(+0.00%)
Oct 01, 2019 2.320 2.320 2.230 2.230 874 -0.21(-8.61%)
Sep 30, 2019 2.450 2.450 2.440 2.440 594 +0.05(+2.09%)
Sep 27, 2019 2.450 2.450 2.390 2.390 2,200 -0.04(-1.65%)
Sep 26, 2019 2.430 2.450 2.420 2.430 4,236 +0.04(+1.67%)
Sep 25, 2019 2.390 2.390 2.390 2.390 521 -0.06(-2.45%)
Sep 24, 2019 2.390 2.450 2.390 2.450 1,696 +0.05(+2.08%)
Sep 23, 2019 2.420 2.420 2.400 2.400 1,805 -0.05(-2.04%)
Sep 20, 2019 2.450 2.450 2.450 2.450 500 +0.00(+0.00%)
Sep 19, 2019 2.400 2.450 2.400 2.450 314 +0.05(+2.08%)
Sep 18, 2019 2.400 2.400 2.390 2.400 3,065 +0.00(+0.00%)
Sep 17, 2019 2.450 2.450 2.400 2.400 9,746 -0.03(-1.23%)
Sep 16, 2019 2.430 2.430 2.430 2.430 1,948 +0.00(+0.00%)
Sep 13, 2019 2.445 2.445 2.410 2.430 4,500 -0.02(-0.82%)
Sep 12, 2019 2.450 2.450 2.450 2.450 1,063 +0.00(+0.00%)
Sep 11, 2019 2.450 2.450 2.450 140 +0.00(+0.00%)
Sep 10, 2019 2.450 2.450 2.450 2.450 2,080 +0.00(+0.08%)
Sep 09, 2019 2.440 2.450 2.410 2.448 1,110 +0.01(+0.33%)
Sep 06, 2019 2.440 2.440 2.440 2.440 400 +0.04(+1.67%)
Sep 05, 2019 2.440 2.440 2.400 2.400 55,288 -0.03(-1.23%)
Sep 04, 2019 2.430 2.440 2.430 2.430 2,040 +0.02(+0.83%)
Sep 03, 2019 2.450 2.450 2.410 2.410 11,774 +0.01(+0.42%)
Aug 30, 2019 2.400 2.400 2.400 101 +0.00(+0.00%)
Aug 29, 2019 2.430 2.430 2.390 2.400 21,078 +0.00(+0.00%)
Aug 28, 2019 2.410 2.410 2.400 2.400 1,652 +0.00(+0.00%)
Aug 27, 2019 2.450 2.450 2.400 2.400 20,616 -0.05(-2.04%)
Aug 26, 2019 2.470 2.470 2.450 2.450 31,312 +0.05(+2.08%)
Aug 23, 2019 2.450 2.450 2.400 2.400 10,600 -0.05(-2.04%)
Aug 22, 2019 2.450 2.450 2.450 2.450 12,928 -0.01(-0.41%)
Aug 21, 2019 2.480 2.480 2.460 2.460 10,450 +0.00(+0.00%)
Aug 20, 2019 2.470 2.470 2.410 2.460 29,086 -0.04(-1.60%)
Aug 19, 2019 2.530 2.530 2.500 2.500 1,715 -0.09(-3.47%)
Aug 16, 2019 2.490 2.690 2.480 2.590 3,600 +0.11(+4.44%)
Aug 15, 2019 2.470 2.500 2.470 2.480 27,800 +0.01(+0.40%)
Aug 14, 2019 2.540 2.585 2.460 2.470 55,810 -0.06(-2.37%)
Aug 13, 2019 2.690 2.690 2.530 2.530 18,080 -0.16(-5.95%)
Aug 12, 2019 2.740 2.740 2.675 2.690 7,294 +0.00(+0.00%)
Aug 09, 2019 2.690 2.690 2.690 2.690 5,300 +0.00(+0.00%)
Aug 08, 2019 2.715 2.715 2.690 2.690 600 -0.03(-1.10%)
Aug 07, 2019 2.700 2.740 2.700 2.720 3,759 +0.02(+0.74%)
Aug 05, 2019 2.740 2.770 2.700 2.700 1,080 +0.03(+1.12%)
Aug 02, 2019 2.720 2.730 2.670 2.670 16,600 -0.05(-1.84%)
Aug 01, 2019 2.750 2.760 2.720 2.720 4,839 +0.00(+0.00%)
Jul 31, 2019 2.680 2.720 2.680 2.720 635 +0.04(+1.49%)
Jul 30, 2019 2.600 2.800 2.600 2.680 1,196 -0.02(-0.74%)
Jul 29, 2019 2.750 2.750 2.690 2.700 8,191 -0.06(-2.17%)
Jul 25, 2019 2.760 2.760 2.760 0 -0.04(-1.43%)
Jul 24, 2019 2.781 2.800 2.760 2.800 7,850 +0.00(+0.00%)
Jul 23, 2019 2.810 2.810 2.760 2.800 3,986 -0.01(-0.36%)
Jul 22, 2019 2.820 2.820 2.810 2.810 877 +0.00(+0.00%)
Jul 19, 2019 2.820 2.820 2.760 2.810 9,900 +0.00(+0.00%)
Jul 18, 2019 2.810 2.820 2.810 2.810 2,504 -0.01(-0.35%)
Jul 17, 2019 2.810 2.830 2.810 2.820 1,798 -0.01(-0.35%)
Jul 16, 2019 2.850 2.870 2.830 2.830 5,123 -0.05(-1.74%)
Jul 15, 2019 2.830 2.880 2.830 2.880 1,004 +0.00(+0.00%)
Jul 12, 2019 2.880 2.880 2.830 2.880 5,000 +0.03(+1.05%)
Jul 11, 2019 2.890 2.895 2.790 2.850 5,860 -0.04(-1.38%)
Jul 10, 2019 2.915 2.930 2.890 2.890 2,642 -0.01(-0.34%)
Jul 09, 2019 2.950 2.950 2.900 2.900 3,524 -0.01(-0.34%)
Jul 08, 2019 2.950 3.000 2.910 2.910 38,238 -0.09(-3.00%)
Jul 05, 2019 2.900 3.000 2.900 3.000 3,600 +0.10(+3.45%)
Jul 03, 2019 2.950 3.000 2.900 2.900 3,100 -0.05(-1.69%)
Jul 02, 2019 3.000 3.000 2.925 2.950 8,632 -0.04(-1.34%)
Jul 01, 2019 2.990 3.000 2.960 2.990 30,734 +0.02(+0.67%)
Jun 28, 2019 3.050 3.050 2.960 2.970 16,300 -0.03(-1.00%)
Jun 27, 2019 3.000 3.340 2.940 3.000 13,420 +0.05(+1.69%)
Jun 26, 2019 2.940 3.000 2.650 2.950 46,022 -8.05(-73.18%)
Jun 25, 2019 10.70 11.00 10.67 11.00 55,927 +0.30(+2.80%)
Jun 24, 2019 10.70 10.75 10.66 10.70 18,138 +0.01(+0.09%)
Jun 21, 2019 10.88 11.00 10.65 10.69 46,400 +0.04(+0.38%)
Jun 20, 2019 10.65 10.70 10.60 10.65 33,773 +0.00(+0.00%)
Jun 19, 2019 10.75 10.75 10.59 10.65 43,108 -0.05(-0.47%)
Jun 18, 2019 10.65 10.90 10.60 10.70 10,841 +0.08(+0.75%)
Jun 17, 2019 10.65 10.65 10.57 10.62 13,359 +0.06(+0.57%)
Jun 14, 2019 10.57 10.68 10.56 10.56 7,100 -0.01(-0.09%)
Jun 13, 2019 10.64 10.65 10.56 10.57 13,060 +0.03(+0.28%)
Jun 12, 2019 10.75 10.75 10.54 10.54 1,270 -0.01(-0.09%)
Jun 11, 2019 10.55 10.60 10.55 10.55 15,724 +0.00(+0.00%)
Jun 10, 2019 10.50 10.60 10.50 10.55 15,202 +0.00(+0.00%)
Jun 07, 2019 10.50 10.60 10.44 10.55 38,900 +0.05(+0.48%)
Jun 06, 2019 10.54 10.55 10.43 10.50 1,697 -0.05(-0.47%)
Jun 05, 2019 10.60 10.60 10.55 10.55 5,931 +0.00(+0.00%)
Jun 04, 2019 10.50 10.61 10.47 10.55 7,399 +0.10(+0.96%)
Jun 03, 2019 10.45 10.55 10.45 10.45 13,334 +0.05(+0.48%)
May 31, 2019 10.50 10.60 10.38 10.40 5,800 -0.01(-0.10%)
May 30, 2019 10.65 10.65 10.41 10.41 7,634 -0.13(-1.23%)
May 29, 2019 10.45 11.10 10.30 10.54 27,324 +0.24(+2.33%)
May 28, 2019 10.30 10.44 10.25 10.30 164,337 +0.05(+0.49%)
May 24, 2019 10.16 10.25 10.12 10.25 6,600 +0.13(+1.28%)
May 23, 2019 10.00 10.12 10.00 10.12 334,154 +0.10(+1.00%)
May 22, 2019 10.05 10.20 9.950 10.02 311,002 +0.02(+0.20%)
May 21, 2019 10.45 10.55 10.00 10.00 56,602 -0.25(-2.44%)
May 17, 2019 10.25 10.25 10.25 0 -0.05(-0.49%)
May 16, 2019 10.40 10.40 10.30 10.30 653 -0.05(-0.48%)
May 15, 2019 10.40 10.40 10.29 10.35 1,800 +0.07(+0.68%)
May 14, 2019 10.45 10.55 10.28 10.28 3,563 -0.12(-1.15%)
May 13, 2019 10.49 10.50 10.40 10.40 2,155 -0.06(-0.57%)
May 10, 2019 10.41 10.41 10.46 1,000 +0.05(+0.48%)
May 09, 2019 10.41 10.41 10.41 10.41 308 -0.08(-0.76%)
May 08, 2019 10.49 10.49 10.49 10.49 540 +0.03(+0.29%)
May 07, 2019 10.30 10.46 10.30 10.46 672 +0.16(+1.55%)
May 06, 2019 10.59 10.60 10.30 10.30 20,292 -0.28(-2.65%)
May 03, 2019 10.65 10.66 10.58 10.58 2,900 -0.07(-0.66%)
May 02, 2019 10.65 10.65 10.65 10.65 380 -0.10(-0.93%)
May 01, 2019 10.75 10.75 10.75 10.75 1,000 +0.00(+0.00%)
Apr 30, 2019 10.75 10.75 10.75 10.75 144 +0.25(+2.38%)
Apr 29, 2019 10.75 10.75 10.49 10.50 31,637 -0.40(-3.67%)
Apr 26, 2019 10.87 10.90 10.85 10.90 900 +0.05(+0.46%)
Apr 25, 2019 10.66 10.85 10.66 10.85 1,704 +0.10(+0.93%)
Apr 24, 2019 10.65 10.75 10.60 10.75 2,300 +0.10(+0.94%)
Apr 23, 2019 10.62 10.65 10.60 10.65 1,030 +0.14(+1.33%)
Apr 22, 2019 10.51 10.57 10.51 10.51 992 +0.01(+0.10%)
Apr 18, 2019 10.55 10.55 10.50 10.50 10,100 -0.09(-0.85%)
Apr 17, 2019 10.60 10.60 10.55 10.59 3,391 -0.01(-0.09%)
Apr 16, 2019 10.60 10.60 10.60 10.60 2,146 -0.01(-0.09%)
Apr 15, 2019 10.57 10.61 10.50 10.61 4,047 -0.09(-0.84%)
Apr 12, 2019 10.66 10.70 10.63 10.70 900 +0.05(+0.47%)
Apr 11, 2019 10.62 10.65 10.62 10.65 3,830 -0.01(-0.09%)
Apr 10, 2019 10.69 10.69 10.63 10.66 9,267 -0.04(-0.37%)
Apr 09, 2019 10.83 10.83 10.70 10.70 10,763 -0.15(-1.38%)
Apr 08, 2019 10.90 10.90 10.84 10.85 3,454 -0.05(-0.46%)
Apr 05, 2019 10.90 10.90 10.90 10.90 1,000 -0.05(-0.46%)
Apr 04, 2019 11.00 11.00 10.90 10.95 3,700 -0.15(-1.35%)
Apr 03, 2019 11.10 11.10 11.10 11.10 525 +0.00(+0.00%)
Apr 02, 2019 11.10 11.10 11.10 11.10 335 +0.02(+0.18%)
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.