SOURCE RDX USD-A- (LSS: RDXS)
85.79 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:53 AM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 88.27 92.50 85.62 85.79 55,927 +0.53(+0.62%)
Dec 17, 2014 78.10 88.10 78.10 85.26 14,331 +3.86(+4.74%)
Dec 16, 2014 81.40 13,874 +0.43(+0.53%)
Dec 15, 2014 90.97 91.45 80.97 80.97 116,837 -10.05(-11.04%)
Dec 12, 2014 91.98 93.73 91.02 91.02 6,742 -3.40(-3.60%)
Dec 11, 2014 97.23 97.56 94.42 94.42 4,734 -4.10(-4.16%)
Dec 10, 2014 98.76 100.50 98.12 98.52 30,243 +0.31(+0.32%)
Dec 09, 2014 97.79 99.19 97.19 98.21 8,397 -4.91(-4.76%)
Dec 05, 2014 103.12 103.12 103.12 0 -1.70(-1.62%)
Dec 04, 2014 108.83 108.83 104.82 104.82 2,130 -4.08(-3.75%)
Dec 03, 2014 105.52 108.90 105.52 108.90 5,556 +2.99(+2.82%)
Dec 02, 2014 109.31 109.37 105.91 105.91 6,332 -3.64(-3.32%)
Dec 01, 2014 107.66 109.57 106.40 109.55 17,955 -1.28(-1.15%)
Nov 28, 2014 110.76 111.86 110.54 110.83 20,025 -2.25(-1.99%)
Nov 27, 2014 118.16 118.16 113.08 113.08 10,752 -3.73(-3.19%)
Nov 26, 2014 116.71 116.81 116.71 116.81 1,099 -1.53(-1.29%)
Nov 25, 2014 119.45 119.46 118.34 118.34 4,864 -1.15(-0.96%)
Nov 21, 2014 119.49 119.49 119.49 0 +1.13(+0.95%)
Nov 20, 2014 117.24 118.38 116.50 118.36 11,587 +2.72(+2.35%)
Nov 19, 2014 115.89 116.03 115.39 115.64 33,710 +1.58(+1.38%)
Nov 17, 2014 114.06 114.06 114.06 0 -1.69(-1.46%)
Nov 13, 2014 115.75 115.75 115.75 0 -3.66(-3.07%)
Nov 12, 2014 118.85 119.41 118.85 119.41 5,473 +3.12(+2.68%)
Nov 07, 2014 116.29 116.29 116.29 0 +0.26(+0.22%)
Nov 06, 2014 120.20 120.20 116.03 116.03 8,663 -5.27(-4.34%)
Nov 05, 2014 121.30 121.30 121.30 121.30 1,104 -2.32(-1.88%)
Nov 03, 2014 123.62 123.62 123.62 0 -1.89(-1.51%)
Oct 31, 2014 127.61 127.61 125.51 125.51 1,042 +1.66(+1.34%)
Oct 30, 2014 123.84 123.85 123.84 123.85 1,082 +2.18(+1.79%)
Oct 29, 2014 121.69 121.96 121.67 121.67 9,114 +0.96(+0.79%)
Oct 28, 2014 119.55 120.96 119.55 120.72 15,031 +2.08(+1.75%)
Oct 27, 2014 120.49 120.49 118.60 118.64 2,121 -0.74(-0.62%)
Oct 24, 2014 117.61 119.38 117.60 119.38 17,496 +0.34(+0.29%)
Oct 23, 2014 118.42 119.77 118.00 119.04 23,059 -2.77(-2.27%)
Oct 21, 2014 121.25 121.81 120.92 121.81 12,125 +1.33(+1.10%)
Oct 20, 2014 121.69 121.69 120.47 120.48 8,421 +0.25(+0.21%)
Oct 16, 2014 121.75 121.75 119.00 120.23 45,844 -1.27(-1.05%)
Oct 15, 2014 121.88 122.40 121.50 121.50 12,669 -1.38(-1.12%)
Oct 14, 2014 123.42 122.86 122.88 1,101 -0.54(-0.44%)
Oct 13, 2014 123.42 123.42 123.42 123.42 1,000 +1.12(+0.92%)
Oct 10, 2014 122.32 122.32 122.30 122.30 3,174 -3.06(-2.44%)
Oct 08, 2014 125.36 125.36 125.36 0 -0.46(-0.37%)
Oct 07, 2014 125.82 127.52 125.82 125.82 2,000 -1.38(-1.08%)
Oct 06, 2014 127.20 127.20 127.20 127.20 1,000 +2.34(+1.87%)
Oct 03, 2014 124.72 124.86 124.72 124.86 1,094 -0.52(-0.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here