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

Rwe Ag Ord ADR (OP: RWEOY )

37.78 -0.51 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 30, 2008 130.50 129.75 128.50 128.70 60,711 -1.80(-1.38%)
May 29, 2008 130.50 130.90 129.40 130.50 26,911 +2.25(+1.75%)
May 28, 2008 128.25 128.25 127.10 128.25 13,786 +1.25(+0.98%)
May 27, 2008 124.55 127.90 126.45 127.00 22,894 +2.45(+1.97%)
May 26, 2008 124.55 126.25 124.40 124.55 10,769 +0.00(+0.00%)
May 23, 2008 124.55 126.25 124.40 124.55 10,769 -2.95(-2.31%)
May 22, 2008 127.50 128.00 126.75 127.50 16,774 +2.70(+2.16%)
May 21, 2008 124.80 126.47 124.70 124.80 21,018 +1.85(+1.50%)
May 20, 2008 122.95 123.42 122.56 122.95 20,244 -0.55(-0.45%)
May 19, 2008 121.46 124.16 122.55 123.50 23,158 +2.04(+1.68%)
May 16, 2008 121.46 121.46 120.55 121.46 12,786 +1.31(+1.09%)
May 15, 2008 120.15 120.45 118.85 120.15 12,782 -0.05(-0.04%)
May 14, 2008 119.80 120.50 119.45 120.20 28,751 +0.40(+0.33%)
May 13, 2008 119.80 120.30 119.25 119.80 8,397 -1.05(-0.87%)
May 12, 2008 120.85 121.45 119.75 120.85 14,610 +0.40(+0.33%)
May 09, 2008 121.00 120.45 119.10 120.45 23,592 -0.55(-0.45%)
May 08, 2008 121.00 121.30 119.75 121.00 90,940 +0.36(+0.30%)
May 07, 2008 120.64 121.50 120.20 120.64 39,819 +1.24(+1.04%)
May 06, 2008 119.40 120.00 118.75 119.40 18,942 +3.80(+3.29%)
May 05, 2008 115.60 116.25 115.55 115.60 17,670 -0.20(-0.17%)
May 02, 2008 115.20 116.15 114.85 115.80 11,871 +0.60(+0.52%)
May 01, 2008 115.20 115.25 113.80 115.20 22,353 -0.20(-0.17%)
Apr 30, 2008 115.40 115.70 114.40 115.40 20,630 +0.15(+0.13%)
Apr 29, 2008 115.25 115.45 114.75 115.25 49,642 -0.70(-0.60%)
Apr 28, 2008 115.95 117.00 115.60 115.95 28,969 -1.30(-1.11%)
Apr 25, 2008 117.85 117.25 116.20 117.25 21,357 -0.60(-0.51%)
Apr 24, 2008 117.85 117.85 116.15 117.85 17,028 -0.45(-0.38%)
Apr 23, 2008 118.30 118.75 116.95 118.30 17,941 +0.65(+0.55%)
Apr 22, 2008 117.65 119.25 117.25 117.65 16,708 -0.80(-0.68%)
Apr 21, 2008 118.45 118.45 117.20 118.45 10,019 +0.45(+0.38%)
Apr 18, 2008 118.00 118.05 116.65 118.00 15,090 -1.18(-0.99%)
Apr 17, 2008 119.18 122.00 117.60 119.18 129,607 -4.27(-3.46%)
Apr 16, 2008 123.45 124.50 122.36 123.45 30,301 +2.15(+1.77%)
Apr 15, 2008 121.30 121.85 121.25 121.30 6,253 -0.65(-0.53%)
Apr 14, 2008 121.90 122.65 121.85 121.95 18,805 +0.05(+0.04%)
Apr 11, 2008 123.85 123.25 121.35 121.90 363,010 -1.95(-1.57%)
Apr 10, 2008 123.85 124.20 123.10 123.85 37,724 -4.17(-3.26%)
Apr 09, 2008 128.02 128.50 126.75 128.02 16,588 +0.27(+0.21%)
Apr 08, 2008 127.70 127.80 127.00 127.75 16,067 +0.05(+0.04%)
Apr 07, 2008 127.70 127.75 126.00 127.70 12,758 +0.30(+0.24%)
Apr 04, 2008 127.40 128.24 126.76 127.40 11,209 +0.05(+0.04%)
Apr 03, 2008 127.35 128.25 126.65 127.35 14,098 +0.65(+0.51%)
Apr 02, 2008 125.60 127.00 125.10 126.70 15,896 +1.10(+0.88%)
Apr 01, 2008 122.55 125.83 123.65 125.60 15,285 +3.05(+2.49%)
Mar 31, 2008 122.55 123.55 122.52 122.55 16,055 -0.20(-0.16%)
Mar 28, 2008 123.00 123.15 121.20 122.75 14,527 -0.25(-0.20%)
Mar 27, 2008 121.50 124.00 122.15 123.00 17,292 +1.50(+1.23%)
Mar 26, 2008 120.00 121.53 119.95 121.50 49,571 +2.50(+2.10%)
Mar 25, 2008 20.00 119.00 119.00 119.00 6,575 +0.00(+0.00%)
Mar 24, 2008 118.25 119.95 117.65 119.00 30,541 +0.75(+0.63%)
Mar 21, 2008 118.25 118.35 116.25 118.25 20,882 +0.00(+0.00%)
Mar 20, 2008 118.25 118.35 116.25 118.25 20,882 -1.45(-1.21%)
Mar 19, 2008 119.70 121.75 119.15 119.70 25,676 -2.31(-1.89%)
Mar 18, 2008 120.70 123.25 121.70 122.01 36,892 +1.31(+1.09%)
Mar 17, 2008 120.70 122.50 120.56 120.70 25,099 +0.15(+0.12%)
Mar 14, 2008 124.20 123.71 120.55 120.55 13,286 -3.65(-2.94%)
Mar 13, 2008 123.35 124.20 122.42 124.20 14,968 +0.85(+0.69%)
Mar 12, 2008 123.35 124.60 123.00 123.35 20,957 +0.05(+0.04%)
Mar 11, 2008 123.30 123.75 122.00 123.30 20,112 +2.55(+2.11%)
Mar 10, 2008 120.75 122.55 120.40 120.75 22,061 +1.50(+1.26%)
Mar 07, 2008 119.25 119.75 118.39 119.25 20,237 -1.75(-1.45%)
Mar 06, 2008 119.65 121.40 120.45 121.00 47,459 +1.35(+1.13%)
Mar 05, 2008 117.85 120.00 118.15 119.65 23,713 +1.80(+1.53%)
Mar 04, 2008 117.85 119.70 117.80 117.85 64,649 -1.85(-1.55%)
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.