RHDGF - Retail Holdings N.V.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20192.22002.22002.22002.22002.220010
Oct 11, 20192.22002.22002.22002.22002.2200107
Oct 10, 20192.34002.34002.32202.32202.3220935
Oct 09, 20192.20502.33002.20502.33002.33004,026
Oct 08, 20192.21002.21002.21002.21002.21002,350
Oct 07, 20192.22002.24002.18002.21002.21003,314
Oct 04, 20192.22002.22002.22002.22002.2200636
Oct 03, 20192.22002.31002.22002.22002.22001,307
Oct 02, 20192.23002.23002.22002.23002.23003,800
Oct 01, 20192.32002.32002.23002.23002.2300874
Sep 30, 20192.45002.45002.44002.44002.4400594
Sep 27, 20192.45002.45002.39002.39002.39002,202
Sep 26, 20192.43002.44992.42002.43002.43004,236
Sep 25, 20192.39002.39002.39002.39002.3900521
Sep 24, 20192.39002.45002.39002.45002.45001,696
Sep 23, 20192.42002.42002.40002.40002.40001,805
Sep 20, 20192.45002.45002.45002.45002.4500576
Sep 19, 20192.40002.45002.40002.45002.4500314
Sep 18, 20192.40002.40002.39002.40002.40003,065
Sep 17, 20192.45002.45002.40002.40002.40009,746
Sep 16, 20192.43002.43002.43002.43002.43001,948
Sep 13, 20192.44502.44502.41002.43002.43004,507
Sep 12, 20192.45002.45002.45002.45002.45001,063
Sep 11, 20192.45002.45002.45002.45002.4500-
Sep 10, 20192.45002.45002.45002.45002.45002,080
Sep 09, 20192.44002.45002.41002.44802.44801,110
Sep 06, 20192.44002.44002.44002.44002.4400412
Sep 05, 20192.44002.44002.40002.40002.400055,288
Sep 04, 20192.43002.44002.43002.43002.43002,040
Sep 03, 20192.45002.45002.41002.41002.410011,774
Aug 30, 20192.40002.40002.40002.40002.4000-
Aug 29, 20192.43002.43002.39002.40002.400021,078
Aug 28, 20192.41002.41002.40002.40002.40001,652
Aug 27, 20192.45002.45002.40002.40002.400020,616
Aug 26, 20192.47002.47002.45002.45002.450031,312
Aug 23, 20192.45002.45002.40002.40002.400010,652
Aug 22, 20192.45002.45002.45002.45002.450012,928
Aug 21, 20192.48002.48002.46002.46002.460010,450
Aug 20, 20192.47002.47002.41002.46002.460029,086
Aug 19, 20192.53002.53002.50002.50002.50001,715
Aug 16, 20192.49002.69002.48002.59002.59003,658
Aug 15, 20192.47002.50002.47002.48002.480027,800
Aug 14, 20192.54002.58502.46002.47002.470055,810
Aug 13, 20192.69002.69002.53002.53002.530018,080
Aug 12, 20192.74002.74002.67502.69002.69007,294
Aug 09, 20192.69002.69002.69002.69002.69005,399
Aug 08, 20192.71502.71502.69002.69002.6900600
Aug 07, 20192.70002.74002.70002.72002.72003,759
Aug 06, 20192.74002.77002.70002.70002.70001,080
Aug 05, 20192.69002.69002.69002.69002.69002,846
Aug 02, 20192.72002.73002.67002.67002.670016,682
Aug 01, 20192.75002.76002.72002.72002.72004,839
Jul 31, 20192.68002.72002.68002.72002.7200635
Jul 30, 20192.60002.80002.60002.68002.68001,196
Jul 29, 20192.75002.75002.69002.70002.70008,191
Jul 26, 20192.76002.76002.76002.76002.7600-
Jul 25, 20192.78002.78002.76002.76002.76006,031
Jul 24, 20192.78102.80002.76002.80002.80007,850
Jul 23, 20192.81002.81002.76002.80002.80003,986
Jul 22, 20192.82002.82002.81002.81002.8100877
Jul 19, 20192.82002.82002.76002.81002.81009,924
Jul 18, 20192.81002.82002.81002.81002.81002,504
Jul 17, 20192.81002.83002.81002.82002.82001,798
Jul 16, 20192.85002.87002.83002.83002.83005,123
Jul 15, 20192.83002.88002.83002.88002.88001,004
Jul 12, 20192.88002.88002.83002.88002.88005,021
Jul 11, 20192.89002.89502.79002.85002.85005,860
Jul 10, 20192.91502.93002.89002.89002.89002,642
Jul 09, 20192.95002.95002.90002.90002.90003,524
Jul 08, 20192.95003.00002.91002.91002.910038,238
Jul 05, 20192.90003.00002.90003.00003.00003,617
Jul 03, 20192.95003.00002.90002.90002.90003,186
Jul 02, 20193.00003.00002.92502.95002.95008,482
Jul 01, 20192.99003.00002.96002.99002.990030,734
Jun 28, 20193.05003.05002.96002.97002.970016,369
Jun 27, 20193.00003.34002.94003.00003.000013,420
Jun 26, 20192.94003.00002.65002.95002.950046,022
Jun 25, 201910.695011.000010.670011.000011.000055,927
Jun 24, 201910.700010.750010.660010.700010.700018,138
Jun 24, 20198 Dividend
Jun 21, 201910.880011.000010.650010.69002.690046,432
Jun 20, 201910.650010.700010.600010.65002.679933,773
Jun 19, 201910.750010.750010.590010.65002.679943,108
Jun 18, 201910.650010.900010.595010.70002.692510,841
Jun 17, 201910.650010.650010.570010.62002.672413,359
Jun 14, 201910.570010.680010.560010.56002.65737,129
Jun 13, 201910.640010.650010.560010.57002.659813,060
Jun 12, 201910.750010.750010.540010.54002.65231,270
Jun 11, 201910.550010.600010.550010.55002.654815,724
Jun 10, 2019------
Jun 07, 201910.500010.600010.440010.55002.654838,920
Jun 06, 201910.540010.550010.430010.50002.64221,697
Jun 05, 201910.600010.600010.550010.55002.65485,931
Jun 04, 201910.500010.610010.470010.55002.65487,399
Jun 03, 201910.450010.550010.450010.45002.629613,334
May 31, 201910.500010.600010.375010.40002.61705,887
May 30, 201910.650010.650010.410010.41002.61957,634
May 29, 201910.450011.100010.300010.54002.652327,324
May 28, 201910.300010.440010.250010.30002.5919164,337
May 24, 201910.160010.250010.120010.25002.57936,682
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...