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 (%)
Jun 30, 2010 7.750 7.750 7.700 7.750 14,545 +0.00(+0.00%)
Jun 29, 2010 7.250 7.750 7.250 7.750 2,000 +1.35(+21.09%)
Jun 25, 2010 6.200 6.400 5.750 6.400 6,733 +0.40(+6.67%)
Jun 22, 2010 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 21, 2010 5.650 6.000 5.650 6.000 1,291 +0.50(+9.09%)
Jun 18, 2010 5.700 5.700 5.500 5.500 2,400 +0.45(+8.91%)
Jun 09, 2010 5.050 5.050 5.050 0 +0.05(+1.00%)
Jun 02, 2010 5.000 5.000 5.000 5.000 0 -0.63(-11.19%)
May 27, 2010 5.630 5.630 5.630 0 +0.13(+2.36%)
May 21, 2010 5.500 5.500 5.500 0 +0.30(+5.77%)
May 20, 2010 5.750 5.750 5.200 5.200 1,800 -0.55(-9.57%)
May 19, 2010 5.200 5.750 5.200 5.750 728 +0.50(+9.52%)
May 18, 2010 5.000 5.250 5.000 5.250 920 -0.45(-7.89%)
May 17, 2010 5.700 5.700 5.700 5.700 1,000 +0.60(+11.76%)
May 13, 2010 5.100 5.100 5.100 5.100 0 +0.05(+0.99%)
May 12, 2010 5.000 5.750 4.540 5.050 21,982 +0.73(+16.90%)
May 11, 2010 4.320 4.320 4.320 4.320 863 -0.18(-4.00%)
May 06, 2010 4.500 4.500 4.500 4.500 0 +0.20(+4.65%)
May 03, 2010 4.300 4.300 4.300 4.300 0 -0.05(-1.15%)
Apr 29, 2010 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 28, 2010 4.350 4.350 4.350 4.350 382 -0.15(-3.33%)
Apr 27, 2010 4.500 4.500 4.500 4.500 1,745 +0.00(+0.00%)
Apr 26, 2010 4.570 4.570 4.500 4.500 3,955 +0.40(+9.76%)
Apr 23, 2010 4.100 4.100 4.100 4.100 182 -0.50(-10.87%)
Apr 22, 2010 4.150 4.600 4.150 4.600 3,000 +0.38(+9.00%)
Apr 15, 2010 4.220 4.220 4.220 4.220 0 -0.28(-6.22%)
Mar 31, 2010 4.500 4.500 4.500 4.500 0 +0.45(+11.11%)
Mar 30, 2010 4.050 4.050 4.050 4.050 327 +0.00(+0.00%)
Mar 25, 2010 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 24, 2010 4.100 4.100 4.050 4.050 1,292 -0.05(-1.22%)
Mar 22, 2010 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 16, 2010 4.100 4.100 4.100 4.100 0 -0.15(-3.53%)
Mar 15, 2010 4.250 4.250 4.250 4.250 932 -0.15(-3.41%)
Mar 12, 2010 4.400 4.400 4.400 4.400 654 +0.00(+0.00%)
Feb 26, 2010 4.400 4.400 4.400 4.400 0 +0.35(+8.64%)
Feb 25, 2010 4.150 4.150 4.050 4.050 2,464 -0.05(-1.22%)
Feb 24, 2010 4.100 4.100 4.100 4.100 273 -0.05(-1.20%)
Feb 23, 2010 4.150 4.150 4.150 4.150 964 -0.15(-3.49%)
Feb 22, 2010 4.150 4.300 4.150 4.300 2,160 +0.20(+4.88%)
Feb 16, 2010 4.100 4.100 4.100 0 +0.05(+1.23%)
Feb 09, 2010 4.050 4.050 4.050 0 -0.05(-1.22%)
Feb 02, 2010 4.100 4.100 4.100 0 +0.05(+1.23%)
Jan 28, 2010 4.050 4.050 4.050 0 -0.15(-3.57%)
Jan 25, 2010 4.200 4.200 4.200 4.200 0 +0.05(+1.20%)
Jan 21, 2010 4.150 4.150 4.150 0 +0.10(+2.47%)
Jan 20, 2010 4.250 4.250 4.050 4.050 1,956 -0.20(-4.71%)
Jan 19, 2010 4.250 4.250 4.250 4.250 364 +0.10(+2.41%)
Jan 12, 2010 4.150 4.150 4.150 0 +0.15(+3.75%)
Jan 11, 2010 4.250 4.250 4.000 4.000 1,000 -0.80(-16.67%)
Jan 04, 2010 4.800 4.800 4.800 0 -0.05(-1.03%)
Dec 31, 2009 4.850 4.850 4.850 0 +0.35(+7.78%)
Dec 30, 2009 4.420 5.000 4.420 4.500 3,027 +0.15(+3.45%)
Dec 29, 2009 4.350 4.350 4.350 4.350 263 +0.00(+0.00%)
Dec 23, 2009 4.350 4.350 4.350 4.350 0 +0.10(+2.35%)
Dec 22, 2009 4.250 4.250 4.250 4.250 1,000 +0.07(+1.67%)
Dec 18, 2009 4.180 4.180 4.180 4.180 0 +0.27(+6.91%)
Dec 16, 2009 3.910 3.910 3.910 3.910 0 -0.88(-18.37%)
Dec 14, 2009 4.790 4.790 4.790 0 -0.21(-4.20%)
Dec 11, 2009 4.100 5.000 4.100 5.000 600 +0.90(+21.95%)
Dec 10, 2009 4.100 4.100 4.100 4.100 292 +0.05(+1.23%)
Dec 09, 2009 4.050 4.050 4.050 4.050 364 +0.00(+0.00%)
Dec 07, 2009 4.050 4.050 4.050 4.050 0 -0.05(-1.22%)
Dec 03, 2009 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 01, 2009 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 30, 2009 4.050 4.100 4.050 4.100 30,000 +0.05(+1.23%)
Nov 24, 2009 4.050 4.050 4.050 0 +0.00(+0.00%)
Nov 23, 2009 4.050 4.050 4.050 4.050 182 +0.00(+0.00%)
Nov 19, 2009 4.050 4.050 4.050 4.050 0 -0.45(-10.00%)
Nov 16, 2009 4.500 4.500 4.500 4.500 0 +1.00(+28.57%)
Nov 13, 2009 3.500 3.500 3.500 3.500 25,083 -0.55(-13.58%)
Nov 11, 2009 4.050 4.050 4.050 4.050 0 -0.10(-2.41%)
Nov 10, 2009 4.150 4.150 4.150 4.150 500 +0.00(+0.00%)
Nov 09, 2009 4.150 4.150 4.150 4.150 100 +0.00(+0.00%)
Nov 06, 2009 4.000 4.150 4.000 4.150 25,224 +0.00(+0.00%)
Nov 04, 2009 4.150 4.150 4.150 4.150 0 -0.35(-7.78%)
Oct 30, 2009 4.500 4.500 4.500 4.500 0 +0.60(+15.38%)
Oct 29, 2009 3.900 3.900 3.900 3.900 1,500 +0.04(+1.04%)
Oct 28, 2009 3.860 3.860 3.860 3.860 955 +0.00(+0.00%)
Oct 27, 2009 3.860 3.860 3.860 3.860 273 -0.14(-3.50%)
Oct 26, 2009 4.000 4.000 4.000 4.000 9,046 -0.20(-4.76%)
Oct 20, 2009 4.200 4.200 4.200 4.200 0 +0.20(+5.00%)
Oct 15, 2009 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 14, 2009 4.000 4.000 4.000 4.000 674 +0.05(+1.27%)
Oct 13, 2009 3.950 3.950 3.950 3.950 182 +0.09(+2.33%)
Oct 09, 2009 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Oct 06, 2009 3.860 3.860 3.860 3.860 0 -0.24(-5.85%)
Sep 30, 2009 4.100 4.100 4.100 4.100 0 +0.10(+2.50%)
Sep 25, 2009 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 23, 2009 4.000 4.000 4.000 0 +0.09(+2.30%)
Sep 18, 2009 3.910 3.910 3.910 0 +0.00(+0.00%)
Sep 16, 2009 3.910 3.910 3.910 0 +0.00(+0.00%)
Sep 11, 2009 3.910 3.910 3.910 0 -0.64(-14.07%)
Sep 04, 2009 4.550 4.550 4.550 0 +0.64(+16.37%)
Sep 01, 2009 3.910 3.910 3.910 0 -0.28(-6.68%)
Aug 27, 2009 4.190 4.190 4.190 0 +0.44(+11.73%)
Aug 25, 2009 3.750 3.750 3.750 0 -0.45(-10.71%)
Aug 21, 2009 4.200 4.200 4.200 4.200 100 -0.75(-15.15%)
Aug 12, 2009 4.350 5.000 4.350 4.950 5,300 +0.80(+19.28%)
Aug 10, 2009 4.150 4.150 4.150 0 +0.35(+9.21%)
Aug 07, 2009 3.800 3.800 3.800 3.800 484 +0.00(+0.00%)
Aug 05, 2009 3.800 3.800 3.800 0 -0.10(-2.56%)
Aug 03, 2009 3.900 3.900 3.900 0 -0.20(-4.88%)
Jul 31, 2009 3.800 4.100 3.800 4.100 2,206 +0.10(+2.50%)
Jul 23, 2009 4.000 4.000 4.000 4.000 0 -0.25(-5.88%)
Jul 22, 2009 3.700 4.250 3.700 4.250 699 +0.52(+13.94%)
Jul 21, 2009 3.720 3.730 3.720 3.730 1,100 +0.00(+0.00%)
Jul 20, 2009 3.600 3.730 3.600 3.730 1,682 +0.13(+3.61%)
Jul 17, 2009 3.600 3.600 3.600 3.600 200 +0.05(+1.41%)
Jul 13, 2009 3.550 3.550 3.550 0 -0.10(-2.74%)
Jul 08, 2009 3.650 3.650 3.650 3.650 0 +0.35(+10.61%)
Jul 06, 2009 3.300 3.300 3.300 0 -0.45(-12.00%)
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.