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, 2011 14.45 15.25 14.45 15.25 4,396 +0.70(+4.81%)
Mar 30, 2011 14.55 14.55 14.55 14.55 5,201 -0.45(-3.00%)
Mar 29, 2011 14.50 15.00 14.50 15.00 942 +0.00(+0.00%)
Mar 25, 2011 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 24, 2011 14.40 15.00 14.40 15.00 1,813 +0.60(+4.17%)
Mar 23, 2011 14.15 14.40 14.15 14.40 727 +0.35(+2.49%)
Mar 22, 2011 14.75 15.00 14.05 14.05 7,443 -1.20(-7.87%)
Mar 21, 2011 15.25 15.25 15.25 15.25 1,000 +0.05(+0.33%)
Mar 18, 2011 15.00 15.45 15.00 15.20 12,023 +0.20(+1.33%)
Mar 17, 2011 14.90 15.00 14.00 15.00 4,164 +1.80(+13.64%)
Mar 16, 2011 13.10 13.50 13.10 13.20 10,911 +0.35(+2.72%)
Mar 15, 2011 14.15 14.15 12.50 12.85 43,266 -2.15(-14.33%)
Mar 14, 2011 15.00 15.00 15.00 15.00 182 -0.15(-0.99%)
Mar 11, 2011 15.30 15.30 14.75 15.15 6,181 -0.25(-1.62%)
Mar 10, 2011 15.45 15.45 15.40 15.40 2,384 -0.05(-0.32%)
Mar 09, 2011 15.45 15.45 15.45 15.45 110 +0.00(+0.00%)
Mar 08, 2011 15.45 15.45 15.45 15.45 8,880 -0.07(-0.45%)
Mar 07, 2011 15.50 15.52 15.50 15.52 10,142 -0.13(-0.83%)
Mar 04, 2011 15.65 15.65 15.65 15.65 670 -0.10(-0.63%)
Mar 02, 2011 15.75 15.75 15.75 15.75 4,878 +0.30(+1.94%)
Mar 01, 2011 15.50 15.50 15.45 15.45 1,910 -0.30(-1.90%)
Feb 28, 2011 15.75 15.75 15.75 15.75 700 +0.00(+0.00%)
Feb 25, 2011 15.85 15.85 15.60 15.75 650 -0.10(-0.63%)
Feb 24, 2011 15.90 15.90 15.85 15.85 2,100 -0.15(-0.94%)
Feb 23, 2011 16.00 16.00 16.00 16.00 500 +0.00(+0.00%)
Feb 17, 2011 16.00 16.00 16.00 0 +0.20(+1.27%)
Feb 16, 2011 15.60 15.80 15.60 15.80 741 +0.20(+1.28%)
Feb 15, 2011 15.60 15.60 15.60 15.60 327 -0.58(-3.58%)
Feb 11, 2011 16.18 16.18 16.18 0 -0.02(-0.12%)
Feb 10, 2011 16.00 16.20 15.75 16.20 3,658 +0.00(+0.00%)
Feb 09, 2011 16.20 16.20 16.20 16.20 2,264 +0.20(+1.25%)
Feb 08, 2011 15.60 16.00 15.60 16.00 956 +0.00(+0.00%)
Feb 07, 2011 16.15 16.15 16.00 16.00 1,154 -0.20(-1.23%)
Feb 01, 2011 16.20 16.20 16.20 0 +0.10(+0.62%)
Jan 31, 2011 16.10 16.10 16.10 16.10 2,082 -0.15(-0.92%)
Jan 28, 2011 16.10 16.25 16.10 16.25 4,610 +0.05(+0.31%)
Jan 27, 2011 16.18 16.20 16.05 16.20 1,682 +0.00(+0.00%)
Jan 26, 2011 16.05 16.25 16.05 16.20 8,525 +0.05(+0.31%)
Jan 25, 2011 16.25 16.25 16.05 16.15 13,308 +0.00(+0.00%)
Jan 21, 2011 16.15 16.15 16.15 0 -0.08(-0.49%)
Jan 20, 2011 16.25 16.25 16.15 16.23 10,500 -0.02(-0.12%)
Jan 19, 2011 16.25 16.25 16.25 16.25 1,200 -0.10(-0.61%)
Jan 18, 2011 16.25 17.00 16.20 16.35 1,585 +0.15(+0.93%)
Jan 14, 2011 16.15 16.20 16.15 16.20 4,200 -0.15(-0.92%)
Jan 13, 2011 16.35 16.40 16.35 16.35 1,725 +0.35(+2.19%)
Jan 12, 2011 16.40 16.40 16.00 16.00 2,897 -0.35(-2.14%)
Jan 11, 2011 16.35 16.35 16.35 16.35 389 -0.05(-0.30%)
Jan 10, 2011 16.05 16.40 16.05 16.40 600 +0.15(+0.92%)
Jan 06, 2011 16.25 16.25 16.25 0 -0.35(-2.11%)
Jan 05, 2011 16.60 16.60 16.60 16.60 739 +0.50(+3.11%)
Dec 31, 2010 16.10 16.10 16.10 0 -0.64(-3.82%)
Dec 29, 2010 16.74 16.74 16.74 0 +0.24(+1.45%)
Dec 28, 2010 16.40 16.50 16.25 16.50 946 +0.50(+3.12%)
Dec 23, 2010 16.00 16.00 16.00 0 +0.00(+0.00%)
Dec 22, 2010 16.40 16.50 16.00 16.00 3,910 -0.50(-3.03%)
Dec 20, 2010 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 17, 2010 16.50 16.50 16.50 16.50 2,072 +0.00(+0.00%)
Dec 16, 2010 16.50 16.50 16.50 16.50 118 +0.20(+1.23%)
Dec 15, 2010 16.30 16.30 16.30 16.30 400 -0.40(-2.40%)
Dec 13, 2010 16.95 16.95 16.70 16.70 1,000 -0.30(-1.76%)
Dec 09, 2010 17.00 17.00 17.00 0 +0.25(+1.49%)
Dec 07, 2010 16.75 16.75 16.75 0 +0.25(+1.52%)
Dec 06, 2010 17.00 17.00 15.50 16.50 15,350 -0.50(-2.94%)
Dec 03, 2010 17.00 17.00 17.00 17.00 250 +0.00(+0.00%)
Dec 02, 2010 17.00 17.00 17.00 17.00 1,266 +0.25(+1.49%)
Dec 01, 2010 16.90 16.90 16.75 16.75 1,600 -0.15(-0.89%)
Nov 30, 2010 16.65 17.00 16.65 16.90 7,364 +0.38(+2.30%)
Nov 29, 2010 16.55 16.55 16.52 16.52 4,046 -0.28(-1.67%)
Nov 26, 2010 16.50 16.80 16.50 16.80 2,289 -0.02(-0.12%)
Nov 24, 2010 17.00 16.82 16.82 16.82 9,630 -0.18(-1.06%)
Nov 23, 2010 17.30 17.30 16.80 17.00 9,000 -0.35(-2.02%)
Nov 22, 2010 17.55 17.80 17.25 17.35 3,630 +0.10(+0.58%)
Nov 19, 2010 17.50 17.55 16.75 17.25 9,930 -0.05(-0.29%)
Nov 18, 2010 17.25 17.50 17.25 17.30 1,400 +0.05(+0.29%)
Nov 17, 2010 17.45 17.45 17.25 17.25 60,900 +0.05(+0.29%)
Nov 16, 2010 17.40 17.40 17.20 17.20 21,200 -0.30(-1.71%)
Nov 15, 2010 17.50 17.50 17.45 17.50 44,754 -0.10(-0.57%)
Nov 12, 2010 17.60 17.70 17.60 17.60 33,590 -0.15(-0.85%)
Nov 10, 2010 17.75 17.75 17.75 17.75 0 -0.40(-2.20%)
Nov 09, 2010 18.00 18.15 17.80 18.15 22,427 +0.15(+0.83%)
Nov 08, 2010 17.75 18.40 17.75 18.00 23,001 -0.50(-2.70%)
Nov 05, 2010 19.00 19.00 17.65 18.50 54,292 -0.50(-2.63%)
Nov 04, 2010 15.50 20.00 15.45 19.00 69,386 +4.00(+26.67%)
Nov 03, 2010 14.54 15.50 14.33 15.00 20,092 +0.75(+5.26%)
Nov 02, 2010 13.95 14.74 13.95 14.25 8,218 +0.75(+5.56%)
Nov 01, 2010 13.50 13.95 13.05 13.50 15,404 +0.60(+4.65%)
Oct 29, 2010 12.90 12.90 12.90 12.90 1,100 +0.00(+0.00%)
Oct 28, 2010 12.60 13.00 12.50 12.90 18,225 +0.30(+2.38%)
Oct 27, 2010 12.60 12.60 12.60 12.60 850 +0.30(+2.44%)
Oct 25, 2010 12.25 12.30 12.25 12.30 9,870 +0.05(+0.41%)
Oct 22, 2010 12.25 12.50 12.25 12.25 14,492 +0.00(+0.00%)
Oct 21, 2010 11.80 12.25 11.80 12.25 3,482 +0.44(+3.73%)
Oct 20, 2010 12.00 12.25 11.81 11.81 17,395 -0.06(-0.51%)
Oct 19, 2010 11.84 11.90 11.84 11.87 41,600 +0.02(+0.17%)
Oct 18, 2010 11.40 11.90 11.39 11.85 21,982 +0.45(+3.95%)
Oct 15, 2010 11.30 11.50 11.30 11.40 25,340 +0.00(+0.00%)
Oct 14, 2010 11.30 11.55 11.30 11.40 4,302 +0.20(+1.79%)
Oct 13, 2010 10.75 11.20 10.75 11.20 718 +0.00(+0.00%)
Oct 12, 2010 10.90 11.20 10.90 11.20 705 +0.80(+7.69%)
Oct 11, 2010 11.40 11.45 10.15 10.40 16,126 -1.00(-8.77%)
Oct 08, 2010 11.40 11.40 11.40 11.40 105 +0.10(+0.88%)
Oct 07, 2010 11.54 11.55 11.30 11.30 3,216 -0.25(-2.16%)
Oct 06, 2010 11.59 11.59 11.55 11.55 3,430 +0.29(+2.58%)
Oct 05, 2010 11.49 11.49 11.25 11.26 3,437 -0.06(-0.53%)
Oct 04, 2010 11.35 11.35 11.32 11.32 1,482 -0.28(-2.41%)
Oct 01, 2010 11.20 11.60 11.20 11.60 1,870 +0.20(+1.75%)
Sep 30, 2010 11.40 11.40 11.40 11.40 377 +0.00(+0.00%)
Sep 29, 2010 11.50 11.50 11.40 11.40 1,200 +0.00(+0.00%)
Sep 28, 2010 11.40 11.45 11.40 11.40 2,583 -0.15(-1.30%)
Sep 27, 2010 11.55 11.60 11.45 11.55 10,874 +0.10(+0.87%)
Sep 24, 2010 11.55 11.55 11.45 11.45 4,193 +0.00(+0.00%)
Sep 23, 2010 11.60 11.60 11.45 11.45 25,600 -0.05(-0.43%)
Sep 22, 2010 11.50 11.50 11.45 11.50 11,500 +0.00(+0.00%)
Sep 21, 2010 11.50 11.50 11.50 11.50 2,150 +0.05(+0.44%)
Sep 20, 2010 11.50 11.50 11.30 11.45 4,159 +0.15(+1.33%)
Sep 17, 2010 11.30 11.30 11.30 11.30 8,000 +0.00(+0.00%)
Sep 15, 2010 11.45 11.45 11.30 11.30 1,230 -0.20(-1.74%)
Sep 14, 2010 11.40 11.55 11.40 11.50 33,199 +0.00(+0.00%)
Sep 13, 2010 11.65 11.65 11.50 11.50 5,945 +0.10(+0.88%)
Sep 10, 2010 11.55 11.75 11.25 11.40 5,650 +0.09(+0.80%)
Sep 09, 2010 10.95 11.98 10.95 11.31 34,439 +0.91(+8.75%)
Sep 08, 2010 9.980 10.55 9.980 10.40 20,800 +0.40(+4.00%)
Sep 07, 2010 9.500 10.00 9.450 10.00 40,000 +1.00(+11.11%)
Sep 03, 2010 9.000 9.000 9.000 9.000 145 +0.00(+0.00%)
Sep 02, 2010 9.000 9.000 9.000 9.000 718 +0.00(+0.00%)
Sep 01, 2010 9.000 9.000 9.000 9.000 1,500 +0.00(+0.00%)
Aug 31, 2010 9.030 9.900 9.000 9.000 14,297 +0.00(+0.00%)
Aug 30, 2010 8.500 9.500 8.500 9.000 30,241 +0.99(+12.36%)
Aug 25, 2010 8.010 8.010 8.010 0 -0.04(-0.50%)
Aug 20, 2010 8.050 8.050 8.050 0 +0.00(+0.00%)
Aug 19, 2010 8.050 8.050 8.050 8.050 820 +0.00(+0.00%)
Aug 18, 2010 7.000 8.300 7.000 8.050 6,062 +1.05(+15.00%)
Aug 17, 2010 7.000 7.000 7.000 7.000 1,220 +0.40(+6.06%)
Aug 13, 2010 6.600 6.600 6.600 0 -0.25(-3.65%)
Aug 11, 2010 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 06, 2010 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 05, 2010 6.850 6.850 6.850 6.850 218 +0.20(+3.01%)
Aug 04, 2010 6.650 6.650 6.650 6.650 218 -1.25(-15.82%)
Aug 02, 2010 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 28, 2010 7.900 7.900 7.900 7.900 0 -0.05(-0.63%)
Jul 27, 2010 8.000 8.000 7.500 7.950 1,518 +0.95(+13.57%)
Jul 26, 2010 7.000 7.000 7.000 7.000 364 -0.90(-11.39%)
Jul 23, 2010 7.900 7.900 7.900 7.900 1,000 +0.00(+0.00%)
Jul 22, 2010 7.750 7.900 7.750 7.900 2,365 +1.30(+19.70%)
Jul 19, 2010 6.600 6.600 6.600 0 +0.55(+9.09%)
Jul 14, 2010 6.050 6.050 6.050 0 -0.25(-3.97%)
Jul 06, 2010 6.300 6.300 6.300 6.300 0 +0.29(+4.83%)
Jul 02, 2010 6.010 6.010 6.010 6.010 524 -1.74(-22.45%)
Jul 01, 2010 7.750 7.750 7.750 7.750 2,000 +0.00(+0.00%)
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%)
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.