Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raia Drogasil S.A. ADR (OP: RADLY )

4.990 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 29, 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 (%)
Nov 30, 2020 4.650 4.650 4.650 119 +0.00(+0.00%)
Nov 27, 2020 4.300 4.650 4.300 4.650 1,400 -0.34(-6.81%)
Nov 25, 2020 4.990 4.990 4.990 107,919 +0.00(+0.00%)
Nov 24, 2020 4.990 4.990 4.990 4.990 1,430 +0.13(+2.76%)
Nov 23, 2020 5.070 5.180 4.856 4.856 4,390 -0.20(-4.03%)
Nov 20, 2020 5.060 5.060 5.060 5.060 600 +0.40(+8.58%)
Nov 19, 2020 4.660 4.660 4.660 2 +0.00(+0.00%)
Nov 17, 2020 4.660 4.660 4.660 0 +0.00(+0.00%)
Nov 16, 2020 4.660 4.660 4.660 4.660 280 -0.29(-5.86%)
Nov 13, 2020 4.950 4.950 4.950 4.950 500 +0.00(+0.00%)
Nov 11, 2020 4.950 4.950 4.950 0 -0.09(-1.79%)
Nov 10, 2020 5.040 5.040 5.040 5.040 614 +0.57(+12.63%)
Nov 09, 2020 4.600 4.727 4.475 4.475 22,119 -0.18(-3.76%)
Nov 06, 2020 4.650 4.650 4.500 4.650 60,200 +0.00(+0.00%)
Nov 05, 2020 4.250 4.900 4.250 4.650 4,267 +0.41(+9.67%)
Nov 03, 2020 4.240 4.240 4.240 0 -0.10(-2.30%)
Nov 02, 2020 4.340 4.340 4.340 4.340 612 +0.24(+5.85%)
Oct 30, 2020 4.100 4.100 4.100 55 +0.00(+0.00%)
Oct 29, 2020 4.100 4.100 4.100 4.100 100 -0.15(-3.53%)
Oct 28, 2020 4.160 4.250 4.150 4.250 900 -0.45(-9.59%)
Oct 26, 2020 4.701 4.701 4.701 0 +0.34(+7.82%)
Oct 22, 2020 4.360 4.360 4.360 0 -0.48(-9.84%)
Oct 21, 2020 4.836 4.836 4.836 4.836 200 -0.31(-6.10%)
Oct 19, 2020 5.150 5.150 5.150 0 -0.23(-4.28%)
Oct 16, 2020 5.380 5.380 5.380 16 +0.00(+0.00%)
Oct 15, 2020 5.380 5.380 5.380 5.380 157 +0.92(+20.76%)
Oct 14, 2020 4.455 4.455 4.455 50 +0.00(+0.00%)
Oct 12, 2020 4.455 4.455 4.455 0 -0.04(-1.00%)
Oct 09, 2020 4.470 4.500 4.470 4.500 2,800 +0.05(+1.18%)
Oct 08, 2020 4.210 4.448 4.010 4.448 17,814 -0.14(-3.10%)
Oct 07, 2020 4.750 4.990 4.400 4.590 16,449 +0.22(+5.03%)
Oct 06, 2020 4.260 4.520 4.260 4.370 195,421 +0.12(+2.82%)
Oct 05, 2020 4.210 4.360 4.160 4.250 10,834 +0.39(+10.22%)
Oct 02, 2020 4.990 4.990 3.856 3.856 600 -0.63(-14.12%)
Oct 01, 2020 6.000 6.000 4.160 4.490 2,612 -16.80(-78.91%)
Sep 30, 2020 28.50 28.50 19.82 21.29 1,560 -14.03(-39.72%)
Sep 29, 2020 35.32 35.32 35.32 45 +0.00(+0.00%)
Sep 28, 2020 35.32 35.32 35.32 1 +0.00(+0.00%)
Sep 25, 2020 35.32 35.32 35.32 35.32 200 +11.37(+47.47%)
Sep 24, 2020 23.95 23.95 23.95 21 +0.00(+0.00%)
Sep 23, 2020 24.00 24.00 23.95 23.95 325 -0.05(-0.21%)
Sep 21, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 18, 2020 24.00 24.00 24.00 24.00 100 +1.90(+8.60%)
Sep 17, 2020 22.10 22.10 22.10 22.10 219 -4.61(-17.26%)
Sep 15, 2020 26.71 26.71 26.71 0 +0.00(+0.00%)
Sep 10, 2020 26.71 26.71 26.71 0 +3.53(+15.23%)
Sep 09, 2020 23.18 23.18 23.18 23.18 218 +0.13(+0.56%)
Sep 08, 2020 22.85 23.05 22.85 23.05 618 -3.87(-14.38%)
Sep 03, 2020 26.92 26.92 26.92 0 +2.31(+9.39%)
Sep 02, 2020 24.61 24.61 24.61 7 +0.00(+0.00%)
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.