Raia Drogasil S.A. ADR (OP: RADLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2020 | 24.19 | 24.19 | 24.19 | 0 | +0.98(+4.22%) | |
| Jul 29, 2020 | 23.21 | 23.21 | 23.21 | 23.21 | 190 | +0.49(+2.16%) |
| Jul 28, 2020 | 22.54 | 22.72 | 22.54 | 22.72 | 400 | +0.67(+3.04%) |
| Jul 27, 2020 | 22.05 | 22.05 | 22.05 | 9 | +0.00(+0.00%) | |
| Jul 24, 2020 | 22.16 | 22.16 | 22.05 | 22.05 | 700 | -1.10(-4.75%) |
| Jul 22, 2020 | 23.15 | 23.15 | 23.15 | 0 | +1.17(+5.32%) | |
| Jul 21, 2020 | 21.92 | 21.98 | 21.92 | 21.98 | 1,250 | +0.36(+1.68%) |
| Jul 20, 2020 | 21.64 | 21.64 | 21.62 | 21.62 | 1,011 | +0.80(+3.82%) |
| Jul 17, 2020 | 20.95 | 21.21 | 20.82 | 20.82 | 1,300 | +3.46(+19.93%) |
| Jul 14, 2020 | 17.36 | 17.36 | 17.36 | 0 | -3.36(-16.22%) | |
| Jul 13, 2020 | 20.77 | 20.77 | 20.72 | 20.72 | 374 | +0.07(+0.34%) |
| Jul 10, 2020 | 20.77 | 20.77 | 20.65 | 20.65 | 800 | -0.72(-3.37%) |
| Jul 09, 2020 | 21.37 | 21.37 | 21.37 | 21.37 | 113 | -0.23(-1.06%) |
| Jul 06, 2020 | 21.60 | 21.60 | 21.60 | 0 | -0.20(-0.92%) | |
| Jul 02, 2020 | 21.75 | 21.80 | 18.47 | 21.80 | 1,000 | +1.42(+6.97%) |
| Jul 01, 2020 | 20.38 | 20.38 | 20.38 | 50 | +0.00(+0.00%) | |
| Jun 30, 2020 | 20.38 | 20.38 | 20.38 | 20.38 | 168 | +0.43(+2.16%) |
| Jun 29, 2020 | 19.96 | 19.96 | 19.95 | 19.95 | 400 | -1.53(-7.12%) |
| Jun 23, 2020 | 21.48 | 21.48 | 21.48 | 0 | +0.00(+0.00%) | |
| Jun 22, 2020 | 21.48 | 21.48 | 21.48 | 24 | +0.00(+0.00%) | |
| Jun 18, 2020 | 21.48 | 21.48 | 21.48 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 21.48 | 21.48 | 21.48 | 52 | +0.00(+0.00%) | |
| Jun 16, 2020 | 21.52 | 21.52 | 21.48 | 21.48 | 5,675 | +0.18(+0.85%) |
| Jun 12, 2020 | 21.30 | 21.30 | 21.30 | 0 | -1.20(-5.34%) | |
| Jun 10, 2020 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Jun 09, 2020 | 22.44 | 22.64 | 22.40 | 22.50 | 24,432 | -0.40(-1.74%) |
| Jun 08, 2020 | 22.62 | 23.03 | 22.43 | 22.90 | 13,080 | +0.15(+0.66%) |
| Jun 05, 2020 | 22.70 | 23.21 | 22.70 | 22.75 | 2,200 | +1.00(+4.60%) |
| Jun 04, 2020 | 22.04 | 22.05 | 21.71 | 21.75 | 52,050 | -0.59(-2.64%) |
| Jun 03, 2020 | 22.32 | 22.50 | 22.10 | 22.34 | 1,683 | +1.78(+8.66%) |
| Jun 02, 2020 | 20.56 | 20.56 | 20.56 | 167 | +0.00(+0.00%) | |
| May 29, 2020 | 20.56 | 20.56 | 20.56 | 0 | +0.00(+0.00%) | |
| May 28, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 165 | -0.43(-2.05%) |
| May 27, 2020 | 20.64 | 21.07 | 20.64 | 20.99 | 810 | +2.94(+16.29%) |
| May 26, 2020 | 18.05 | 18.05 | 18.05 | 50 | +0.00(+0.00%) | |
| May 20, 2020 | 18.05 | 18.05 | 18.05 | 0 | -0.35(-1.90%) | |
| May 18, 2020 | 18.40 | 18.40 | 18.40 | 0 | +0.61(+3.43%) | |
| May 15, 2020 | 17.79 | 17.79 | 17.79 | 122 | +0.00(+0.00%) | |
| May 13, 2020 | 17.79 | 17.79 | 17.79 | 0 | -2.24(-11.18%) |
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.
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.