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, 2021 0.4210 0.4500 0.4210 0.4300 7,269 -0.04(-8.51%)
Mar 30, 2021 0.4205 0.4700 0.4205 0.4700 1,003 +0.03(+7.80%)
Mar 29, 2021 0.4700 0.4700 0.4360 0.4360 7,790 +0.01(+1.16%)
Mar 26, 2021 0.4630 0.4630 0.4310 0.4310 3,400 -0.01(-2.38%)
Mar 25, 2021 0.4200 0.4630 0.4200 0.4415 8,350 +0.01(+2.67%)
Mar 24, 2021 0.4210 0.4300 0.4210 0.4300 7,430 +0.01(+2.26%)
Mar 23, 2021 0.4390 0.4390 0.4200 0.4205 904 +0.00(+0.12%)
Mar 22, 2021 0.4445 0.4690 0.4200 0.4200 8,541 -0.02(-4.55%)
Mar 19, 2021 0.4400 0.4400 0.4400 0.4400 2,600 -0.03(-6.18%)
Mar 18, 2021 0.4730 0.4730 0.4400 0.4690 10,545 +0.00(+0.56%)
Mar 17, 2021 0.4500 0.4700 0.4300 0.4664 16,380 +0.03(+6.00%)
Mar 16, 2021 0.4700 0.4700 0.4400 0.4400 1,208 +0.03(+7.32%)
Mar 15, 2021 0.4001 0.4408 0.4001 0.4100 15,615 +0.00(+0.00%)
Mar 12, 2021 0.4465 0.4729 0.4100 0.4100 23,600 +0.00(+0.00%)
Mar 11, 2021 0.4680 0.4680 0.4100 0.4100 8,200 -0.03(-6.39%)
Mar 10, 2021 0.4100 0.4380 0.4100 0.4380 20,462 +0.03(+6.31%)
Mar 09, 2021 0.4670 0.4685 0.4120 0.4120 46,424 -0.04(-9.83%)
Mar 08, 2021 0.4599 0.4800 0.4569 0.4569 1,745 +0.04(+8.79%)
Mar 05, 2021 0.4210 0.4680 0.4200 0.4200 17,400 -0.01(-2.33%)
Mar 04, 2021 0.4580 0.4780 0.4300 0.4300 9,366 -0.03(-6.11%)
Mar 03, 2021 0.4690 0.4699 0.4300 0.4580 11,513 +0.01(+1.89%)
Mar 02, 2021 0.4950 0.4950 0.4200 0.4495 46,033 -0.05(-9.19%)
Mar 01, 2021 0.4950 0.4950 0.4210 0.4950 10,153 +0.00(+0.00%)
Feb 26, 2021 0.4675 0.4950 0.4356 0.4950 21,200 +0.05(+12.37%)
Feb 25, 2021 0.4210 0.5000 0.4210 0.4405 53,136 +0.01(+2.44%)
Feb 24, 2021 0.4400 0.4700 0.4200 0.4300 20,303 +0.01(+2.14%)
Feb 23, 2021 0.4350 0.5000 0.4100 0.4210 8,623 -0.04(-8.48%)
Feb 22, 2021 0.5100 0.5200 0.4400 0.4600 26,484 +0.02(+4.55%)
Feb 19, 2021 0.4310 0.5000 0.4100 0.4400 98,800 +0.01(+2.09%)
Feb 18, 2021 0.4950 0.5200 0.4300 0.4310 56,462 -0.09(-17.12%)
Feb 17, 2021 0.5200 0.5800 0.4600 0.5200 61,836 -0.06(-10.34%)
Feb 16, 2021 0.6600 0.6900 0.5200 0.5800 84,951 -0.07(-10.77%)
Feb 12, 2021 0.7000 0.7000 0.5200 0.6500 112,200 -0.05(-7.14%)
Feb 11, 2021 0.5000 0.7500 0.5000 0.7000 308,136 -0.93(-57.06%)
Feb 10, 2021 1.530 1.740 1.530 1.630 107,376 +0.08(+5.16%)
Feb 09, 2021 1.570 1.580 1.530 1.550 145,457 -0.02(-1.27%)
Feb 08, 2021 1.580 1.600 1.550 1.570 162,756 +0.02(+1.29%)
Feb 05, 2021 1.540 1.590 1.530 1.550 131,800 +0.02(+1.31%)
Feb 04, 2021 1.540 1.600 1.520 1.530 63,440 +0.01(+0.72%)
Feb 03, 2021 1.520 1.560 1.500 1.519 77,583 +0.02(+1.27%)
Feb 02, 2021 1.470 1.500 1.410 1.500 52,640 +0.03(+2.04%)
Feb 01, 2021 1.480 1.500 1.470 1.470 96,130 +0.00(+0.00%)
Jan 29, 2021 1.470 1.480 1.450 1.470 32,500 +0.00(+0.00%)
Jan 28, 2021 1.460 1.480 1.420 1.470 18,833 +0.01(+0.68%)
Jan 27, 2021 1.450 1.460 1.390 1.460 50,252 +0.01(+0.69%)
Jan 26, 2021 1.460 1.460 1.435 1.450 39,590 +0.01(+0.69%)
Jan 25, 2021 1.490 1.495 1.420 1.440 81,607 -0.11(-7.10%)
Jan 22, 2021 1.392 1.550 1.392 1.550 171,700 +0.19(+13.97%)
Jan 21, 2021 1.390 1.440 1.350 1.360 57,660 -0.03(-2.16%)
Jan 20, 2021 1.435 1.435 1.370 1.390 13,242 -0.05(-3.47%)
Jan 19, 2021 1.290 1.480 1.290 1.440 13,327 +0.15(+11.63%)
Jan 15, 2021 1.280 1.345 1.280 1.290 500 -0.05(-4.09%)
Jan 14, 2021 1.345 1.345 1.345 1.345 120 +0.04(+3.46%)
Jan 13, 2021 1.360 1.360 1.290 1.300 23,300 -0.06(-4.13%)
Jan 12, 2021 1.330 1.380 1.330 1.356 8,573 +0.01(+0.44%)
Jan 11, 2021 1.400 1.400 1.350 1.350 1,010 -0.03(-2.17%)
Jan 08, 2021 1.380 1.380 1.365 1.380 400 +0.03(+2.22%)
Jan 07, 2021 1.350 1.350 1.350 1.350 2,001 -0.03(-2.17%)
Jan 06, 2021 1.380 1.380 1.380 1.380 1,042 -0.01(-0.72%)
Jan 05, 2021 1.380 1.400 1.380 1.390 5,979 -0.06(-4.14%)
Jan 04, 2021 1.430 1.450 1.410 1.450 2,700 +0.04(+2.84%)
Dec 31, 2020 1.410 1.410 1.410 1,279 +0.02(+1.44%)
Dec 30, 2020 1.375 1.390 1.375 1.390 1,279 +0.02(+1.46%)
Dec 29, 2020 1.370 1.370 1.370 1.370 722 -0.04(-2.84%)
Dec 28, 2020 1.450 1.450 1.400 1.410 3,238 -0.09(-6.00%)
Dec 24, 2020 1.500 1.500 1.500 1.500 200 +0.15(+11.11%)
Dec 23, 2020 1.340 1.400 1.325 1.350 7,099 -0.05(-3.57%)
Dec 22, 2020 1.300 1.400 1.200 1.400 6,085 +0.00(+0.00%)
Dec 21, 2020 1.400 1.420 1.400 1.400 304 -0.02(-1.41%)
Dec 18, 2020 1.480 1.480 1.420 1.420 7,500 -0.02(-1.39%)
Dec 17, 2020 1.440 1.440 1.440 10 +0.00(+0.00%)
Dec 16, 2020 1.450 1.450 1.440 1.440 678 +0.04(+2.86%)
Dec 15, 2020 1.300 1.400 1.240 1.400 20,926 +0.15(+12.00%)
Dec 14, 2020 1.290 1.300 1.250 1.250 22,571 +0.00(+0.00%)
Dec 11, 2020 1.190 1.250 1.190 1.250 2,600 +0.07(+5.93%)
Dec 10, 2020 1.170 1.185 1.170 1.180 16,014 +0.01(+0.85%)
Dec 09, 2020 1.170 1.170 1.170 1.170 869 +0.01(+0.86%)
Dec 08, 2020 1.150 1.190 1.135 1.160 9,555 -0.03(-2.52%)
Dec 07, 2020 1.150 1.200 1.110 1.190 16,107 -0.02(-1.65%)
Dec 04, 2020 1.270 1.300 1.210 1.210 57,900 -0.04(-3.20%)
Dec 03, 2020 1.170 1.320 1.170 1.250 13,832 -0.05(-3.85%)
Dec 01, 2020 1.300 1.300 1.300 0 +0.07(+5.69%)
Nov 30, 2020 1.250 1.250 1.110 1.230 6,721 -0.01(-0.81%)
Nov 25, 2020 1.240 1.240 1.240 0 +0.06(+5.53%)
Nov 24, 2020 1.150 1.200 1.150 1.175 1,647 -0.01(-1.26%)
Nov 23, 2020 1.190 1.190 1.190 1.190 200 +0.00(+0.00%)
Nov 20, 2020 1.190 1.190 1.190 1.190 200 +0.06(+5.31%)
Nov 19, 2020 1.130 1.130 1.130 1.130 189 -0.07(-5.83%)
Nov 17, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 16, 2020 1.200 1.200 1.120 1.200 1,084 +0.09(+8.11%)
Nov 13, 2020 1.110 1.110 1.110 3 +0.00(+0.00%)
Nov 12, 2020 1.110 1.110 1.110 1.110 971 -0.04(-3.48%)
Nov 10, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 09, 2020 1.150 1.150 1.150 1.150 494 +0.00(+0.00%)
Nov 06, 2020 1.150 1.150 1.150 1.150 2,600 -0.01(-0.43%)
Nov 05, 2020 1.120 1.155 1.110 1.155 4,648 -0.04(-3.75%)
Nov 03, 2020 1.200 1.200 1.200 0 +0.09(+8.11%)
Nov 02, 2020 1.110 1.110 1.110 1.110 146 -0.05(-4.31%)
Oct 27, 2020 1.160 1.160 1.160 0 -0.04(-3.33%)
Oct 23, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 22, 2020 1.160 1.200 1.160 1.200 500 -0.04(-3.23%)
Oct 21, 2020 1.170 1.240 1.170 1.240 2,199 -0.01(-0.80%)
Oct 20, 2020 1.250 1.250 1.250 120 +0.00(+0.00%)
Oct 19, 2020 1.250 1.250 1.250 1 +0.00(+0.00%)
Oct 16, 2020 1.250 1.250 1.250 32 +0.00(+0.00%)
Oct 15, 2020 1.250 1.250 1.250 64 +0.00(+0.00%)
Oct 09, 2020 1.250 1.250 1.250 0 +0.02(+1.63%)
Oct 07, 2020 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 05, 2020 1.230 1.230 1.230 0 +0.13(+11.82%)
Oct 02, 2020 1.150 1.150 1.100 1.100 300 -0.13(-10.57%)
Oct 01, 2020 1.100 1.230 1.100 1.230 999 +0.13(+11.82%)
Sep 30, 2020 1.100 1.100 1.100 65 +0.00(+0.00%)
Sep 29, 2020 1.100 1.100 1.100 1.100 443 +0.00(+0.00%)
Sep 28, 2020 1.100 1.100 1.100 1.100 497 -0.13(-10.57%)
Sep 24, 2020 1.230 1.230 1.230 0 +0.02(+1.65%)
Sep 22, 2020 1.210 1.210 1.210 0 -0.03(-2.42%)
Sep 18, 2020 1.240 1.240 1.240 0 -0.01(-0.80%)
Sep 17, 2020 1.250 1.250 1.250 40 +0.00(+0.00%)
Sep 15, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 10, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 08, 2020 1.250 1.250 1.250 0 +0.02(+1.63%)
Sep 03, 2020 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 02, 2020 1.020 1.230 1.020 1.230 395 -0.02(-1.60%)
Sep 01, 2020 1.250 1.250 1.250 1.250 203 +0.00(+0.00%)
Aug 31, 2020 1.200 1.250 1.010 1.250 1,530 +0.00(+0.00%)
Aug 28, 2020 1.250 1.250 1.250 1.250 100 -0.05(-3.85%)
Aug 27, 2020 1.250 1.300 1.250 1.300 472 +0.05(+4.00%)
Aug 26, 2020 1.010 1.250 1.010 1.250 4,400 +0.09(+7.76%)
Aug 25, 2020 1.200 1.200 1.160 1.160 500 -0.09(-7.20%)
Aug 24, 2020 1.200 1.250 1.200 1.250 950 +0.00(+0.00%)
Aug 21, 2020 1.250 1.250 1.160 1.250 1,300 +0.00(+0.00%)
Aug 20, 2020 1.200 1.250 1.200 1.250 400 +0.00(+0.00%)
Aug 19, 2020 1.270 1.300 1.250 1.250 2,711 -0.05(-3.85%)
Aug 17, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 13, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 12, 2020 1.300 1.300 1.300 1.300 272 +0.05(+4.00%)
Aug 11, 2020 1.250 1.300 1.250 1.250 5,901 +0.00(+0.00%)
Aug 10, 2020 1.220 1.250 1.220 1.250 700 +0.00(+0.00%)
Aug 07, 2020 1.160 1.250 1.160 1.250 500 +0.00(+0.00%)
Aug 06, 2020 1.260 1.260 1.250 1.250 200 +0.06(+5.04%)
Aug 05, 2020 1.010 1.190 1.010 1.190 44,423 +0.23(+23.96%)
Aug 04, 2020 1.000 1.050 0.9600 0.9600 2,602 -0.04(-4.16%)
Aug 03, 2020 1.002 1.002 1.002 1.002 100 +0.00(+0.17%)
Jul 30, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 29, 2020 1.000 1.000 1.000 1.000 829 +0.00(+0.00%)
Jul 27, 2020 1.000 1.000 1.000 0 -0.08(-7.41%)
Jul 24, 2020 1.070 1.080 1.070 1.080 3,700 +0.01(+0.47%)
Jul 23, 2020 1.100 1.100 1.075 1.075 2,449 -0.03(-2.27%)
Jul 22, 2020 1.100 1.100 1.100 1.100 115 +0.00(+0.00%)
Jul 21, 2020 1.100 1.100 1.100 1.100 388 +0.00(+0.00%)
Jul 20, 2020 1.100 1.100 1.100 50 +0.00(+0.00%)
Jul 17, 2020 1.100 1.100 1.100 1.100 1,100 +0.00(+0.00%)
Jul 16, 2020 1.100 1.100 1.100 50 +0.00(+0.00%)
Jul 15, 2020 1.050 1.100 1.040 1.100 6,220 +0.02(+1.85%)
Jul 14, 2020 1.080 1.080 1.080 93 +0.00(+0.00%)
Jul 13, 2020 1.080 1.080 1.080 1.080 725 +0.02(+1.41%)
Jul 10, 2020 1.065 1.065 1.065 1.065 200 +0.01(+1.43%)
Jul 09, 2020 1.050 1.050 1.050 1.050 105 -0.05(-4.55%)
Jul 08, 2020 1.030 1.100 1.010 1.100 6,873 +0.09(+8.91%)
Jul 07, 2020 1.050 1.050 1.010 1.010 2,464 -0.04(-3.81%)
Jul 06, 2020 1.050 1.090 1.050 1.050 1,461 -0.04(-3.67%)
Jul 02, 2020 1.090 1.090 1.090 1.090 200 +0.04(+3.81%)
Jul 01, 2020 1.050 1.050 1.050 1.050 322 -0.05(-4.55%)
Jun 30, 2020 1.040 1.115 0.8100 1.100 18,494 -0.03(-2.65%)
Jun 26, 2020 1.130 1.130 1.130 0 +0.08(+7.62%)
Jun 24, 2020 1.050 1.050 1.050 0 -0.05(-4.55%)
Jun 23, 2020 1.050 1.130 1.050 1.100 7,970 -0.03(-2.65%)
Jun 22, 2020 1.090 1.130 1.070 1.130 1,704 +0.04(+3.67%)
Jun 19, 2020 1.050 1.090 1.050 1.090 14,200 +0.08(+7.92%)
Jun 18, 2020 1.050 1.050 1.010 1.010 675 -0.09(-8.18%)
Jun 17, 2020 1.100 1.100 1.100 1.100 500 +0.00(+0.01%)
Jun 16, 2020 1.090 1.150 1.030 1.100 2,875 +0.10(+9.99%)
Jun 15, 2020 1.010 1.010 1.000 1.000 11,278 -0.01(-0.99%)
Jun 12, 2020 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Jun 11, 2020 1.060 1.090 1.000 1.010 1,391 -0.05(-4.72%)
Jun 10, 2020 1.060 1.060 1.060 1.060 238 +0.01(+0.95%)
Jun 09, 2020 1.050 1.050 1.050 88 +0.00(+0.00%)
Jun 08, 2020 1.150 1.150 1.050 1.050 1,872 -0.10(-8.70%)
Jun 05, 2020 1.020 1.150 1.020 1.150 1,400 +0.00(+0.00%)
Jun 04, 2020 1.030 1.150 1.030 1.150 2,485 +0.12(+11.65%)
Jun 03, 2020 1.090 1.090 1.030 1.030 4,756 -0.06(-5.50%)
Jun 02, 2020 1.050 1.090 1.050 1.090 898 +0.04(+3.81%)
Jun 01, 2020 1.050 1.050 1.050 1.050 498 +0.00(+0.00%)
May 29, 2020 1.050 1.050 1.050 1.050 1,200 +0.00(+0.00%)
May 28, 2020 1.030 1.050 1.030 1.050 7,817 +0.04(+3.95%)
May 27, 2020 1.010 1.050 1.010 1.010 851 -0.02(-1.93%)
May 22, 2020 1.030 1.030 1.030 0 +0.01(+0.98%)
May 21, 2020 1.020 1.025 0.9675 1.020 11,027 -0.01(-0.97%)
May 20, 2020 1.090 1.090 1.030 1.030 11,290 -0.06(-5.50%)
May 19, 2020 1.110 1.110 1.080 1.090 22,249 -0.06(-5.22%)
May 18, 2020 1.110 1.150 1.110 1.150 1,291 +0.00(+0.00%)
May 15, 2020 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
May 14, 2020 1.150 1.150 1.150 110 +0.00(+0.00%)
May 13, 2020 1.136 1.150 1.080 1.150 53,388 +0.00(+0.00%)
May 12, 2020 1.150 1.150 1.150 1.150 1,373 +0.00(+0.00%)
May 11, 2020 1.200 1.200 1.150 1.150 1,084 +0.00(+0.00%)
May 08, 2020 1.150 1.200 1.150 1.150 2,500 +0.00(+0.00%)
May 07, 2020 1.150 1.150 1.150 1.150 2,254 +0.00(+0.00%)
May 06, 2020 1.090 1.150 1.090 1.150 724 +0.00(+0.00%)
May 05, 2020 1.080 1.150 1.080 1.150 10,632 +0.07(+6.48%)
May 04, 2020 1.190 1.190 1.080 1.080 709 -0.11(-9.24%)
May 01, 2020 1.200 1.200 1.190 1.190 1,000 +0.08(+7.21%)
Apr 30, 2020 1.110 1.110 1.110 1.110 221 -0.04(-3.48%)
Apr 29, 2020 1.150 1.150 1.150 1.150 10,642 +0.04(+3.60%)
Apr 28, 2020 1.200 1.200 1.110 1.110 13,456 -0.06(-5.13%)
Apr 27, 2020 1.170 1.170 1.170 30 +0.00(+0.00%)
Apr 24, 2020 1.170 1.170 1.170 1.170 400 -0.04(-3.31%)
Apr 23, 2020 1.210 1.210 1.200 1.210 1,341 -0.03(-2.42%)
Apr 22, 2020 1.250 1.250 1.240 1.240 603 -0.01(-0.80%)
Apr 21, 2020 1.240 1.320 1.240 1.250 2,714 +0.05(+4.17%)
Apr 20, 2020 1.200 1.200 1.200 1.200 7,540 +0.00(+0.00%)
Apr 17, 2020 1.320 1.320 1.200 1.200 1,500 -0.12(-9.09%)
Apr 16, 2020 1.400 1.440 1.290 1.320 97,286 -0.39(-22.81%)
Apr 15, 2020 1.685 1.730 1.685 1.710 12,923 +0.00(+0.00%)
Apr 14, 2020 1.700 1.730 1.670 1.710 5,166 +0.06(+3.64%)
Apr 13, 2020 1.630 1.700 1.630 1.650 3,179 +0.02(+1.23%)
Apr 09, 2020 1.650 1.650 1.630 1.630 1,800 -0.02(-1.21%)
Apr 08, 2020 1.690 1.740 1.645 1.650 6,115 +0.00(+0.00%)
Apr 07, 2020 1.630 1.680 1.630 1.650 4,550 +0.05(+3.12%)
Apr 06, 2020 1.650 1.650 1.600 1.600 3,112 -0.02(-1.23%)
Apr 03, 2020 1.690 1.690 1.620 1.620 400 +0.06(+3.85%)
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.