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 )

5.332 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 10, 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 (%)
Apr 26, 2021 4.485 4.485 4.485 0 -0.07(-1.64%)
Apr 23, 2021 4.560 4.560 4.560 4.560 100 +0.00(+0.00%)
Apr 22, 2021 4.490 4.560 4.490 4.560 1,353 +0.06(+1.33%)
Apr 20, 2021 4.500 4.500 4.500 0 +0.11(+2.51%)
Apr 19, 2021 4.390 4.390 4.390 60 +0.00(+0.00%)
Apr 16, 2021 4.410 4.410 4.390 4.390 3,900 -0.09(-2.01%)
Apr 15, 2021 4.480 4.480 4.480 4.480 594 +0.10(+2.28%)
Apr 14, 2021 4.380 4.380 4.380 4.380 803 +0.03(+0.58%)
Apr 13, 2021 4.355 4.355 4.355 4.355 1,079 +0.07(+1.52%)
Apr 12, 2021 4.290 4.290 4.290 4.290 500 -0.04(-0.92%)
Apr 09, 2021 4.330 4.430 4.330 4.330 7,700 -0.10(-2.26%)
Apr 08, 2021 4.395 4.430 4.395 4.430 13,108 +0.07(+1.72%)
Apr 07, 2021 4.330 4.380 4.330 4.355 2,027 -0.06(-1.47%)
Apr 06, 2021 4.420 4.420 4.420 40 +0.00(+0.00%)
Apr 05, 2021 4.420 4.420 4.420 4.420 187 +0.04(+0.91%)
Apr 01, 2021 4.360 4.395 4.310 4.380 17,400 +0.04(+0.92%)
Mar 30, 2021 4.340 4.340 4.340 0 -0.03(-0.72%)
Mar 29, 2021 4.600 4.600 4.371 9,500 -0.23(-4.97%)
Mar 24, 2021 4.600 4.600 4.600 0 -0.58(-11.18%)
Mar 22, 2021 5.179 5.179 5.179 0 +0.24(+4.84%)
Mar 19, 2021 4.940 4.940 4.940 94 +0.00(+0.00%)
Mar 18, 2021 5.080 5.300 4.940 4.940 2,900 +0.64(+14.96%)
Mar 17, 2021 4.297 4.297 4.297 4.297 341 +0.00(+0.00%)
Mar 16, 2021 4.297 4.297 4.297 4.297 551 -0.60(-12.27%)
Mar 15, 2021 4.896 4.898 4.896 4.898 3,986 +1.57(+47.35%)
Mar 12, 2021 3.324 3.324 3.324 3.324 300 -0.96(-22.35%)
Mar 10, 2021 4.281 4.281 4.281 0 +0.36(+9.21%)
Mar 09, 2021 3.920 3.920 3.920 3.920 300 -0.03(-0.76%)
Mar 08, 2021 4.020 4.020 3.950 3.950 1,300 -0.17(-4.13%)
Mar 05, 2021 4.110 4.130 4.100 4.120 35,800 -0.07(-1.76%)
Mar 04, 2021 4.190 4.194 4.140 4.194 1,427 +0.26(+6.72%)
Mar 03, 2021 3.960 3.960 3.930 3.930 800 -0.12(-2.87%)
Mar 02, 2021 4.350 4.350 3.970 4.046 5,152 -0.55(-12.04%)
Mar 01, 2021 4.600 4.600 4.600 112 +0.00(+0.00%)
Feb 24, 2021 4.600 4.600 4.600 0 +0.03(+0.66%)
Feb 23, 2021 4.570 4.570 4.570 5 +0.00(+0.00%)
Feb 22, 2021 4.570 4.570 4.570 4.570 1,109 -0.08(-1.72%)
Feb 19, 2021 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Feb 18, 2021 5.040 5.040 4.650 4.650 2,452 -0.37(-7.37%)
Feb 12, 2021 5.020 5.020 5.020 0 +0.23(+4.80%)
Feb 11, 2021 4.660 4.790 4.660 4.790 16,427 +0.16(+3.46%)
Feb 10, 2021 4.630 4.630 4.630 4.630 624 +0.01(+0.33%)
Feb 09, 2021 4.615 4.615 4.615 175 +0.00(+0.00%)
Feb 08, 2021 4.615 4.615 4.615 36 +0.00(+0.00%)
Feb 05, 2021 4.615 4.615 4.615 4.615 400 -0.01(-0.32%)
Feb 04, 2021 4.800 4.800 4.630 4.630 2,497 -0.12(-2.53%)
Feb 03, 2021 4.750 4.750 4.750 49 +0.00(+0.00%)
Feb 02, 2021 4.750 4.750 4.750 92 +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.