Redeia Corporación, S.A. (RDEIY)
OTCMKTS
· Delayed Price · Currency is USD
10.25
-0.03 (-0.29%)
Jun 5, 2025, 3:53 PM EDT
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.27 | 10.30 | 10.22 | 10.25 | 10.25 | -0.29% | 28,197 |
| Jun 4, 2025 | 10.25 | 10.33 | 10.23 | 10.28 | 10.28 | 1.04% | 20,038 |
| Jun 3, 2025 | 10.22 | 10.23 | 10.16 | 10.17 | 10.17 | -2.08% | 16,100 |
| Jun 2, 2025 | 10.29 | 10.39 | 10.27 | 10.39 | 10.39 | 0.78% | 145,041 |
| May 30, 2025 | 10.35 | 10.38 | 10.25 | 10.31 | 10.31 | 0.39% | 35,470 |
| May 29, 2025 | 10.26 | 10.29 | 10.21 | 10.27 | 10.27 | 0.79% | 17,735 |
| May 28, 2025 | 10.19 | 10.28 | 10.14 | 10.19 | 10.19 | -1.64% | 31,806 |
| May 27, 2025 | 10.34 | 10.36 | 10.32 | 10.36 | 10.36 | -1.71% | 18,125 |
| May 23, 2025 | 10.43 | 10.54 | 10.43 | 10.54 | 10.54 | 1.44% | 26,138 |
| May 22, 2025 | 10.40 | 10.42 | 10.34 | 10.39 | 10.39 | -0.95% | 20,802 |
| May 21, 2025 | 10.52 | 10.55 | 10.49 | 10.49 | 10.49 | 0.10% | 12,208 |
| May 20, 2025 | 10.43 | 10.49 | 10.40 | 10.48 | 10.48 | 1.55% | 26,684 |
| May 19, 2025 | 10.25 | 10.40 | 10.25 | 10.32 | 10.32 | 0.88% | 36,406 |
| May 16, 2025 | 10.19 | 10.24 | 10.16 | 10.23 | 10.23 | 1.29% | 417,079 |
| May 15, 2025 | 10.08 | 10.15 | 10.07 | 10.10 | 10.10 | 1.00% | 27,347 |
| May 14, 2025 | 9.93 | 10.14 | 9.93 | 10.00 | 10.00 | 1.52% | 57,807 |
| May 13, 2025 | 9.84 | 9.99 | 9.83 | 9.85 | 9.85 | 1.65% | 112,181 |
| May 12, 2025 | 9.70 | 9.76 | 9.65 | 9.69 | 9.69 | -2.12% | 81,910 |
| May 9, 2025 | 9.92 | 9.92 | 9.88 | 9.90 | 9.90 | 1.23% | 64,209 |
| May 8, 2025 | 9.93 | 9.93 | 9.71 | 9.78 | 9.78 | -1.86% | 48,915 |
| May 7, 2025 | 10.07 | 10.07 | 9.97 | 9.97 | 9.97 | -1.43% | 14,372 |
| May 6, 2025 | 10.14 | 10.14 | 10.02 | 10.11 | 10.11 | 0.50% | 72,520 |
| May 5, 2025 | 10.07 | 10.10 | 10.04 | 10.06 | 10.06 | 0.40% | 27,159 |
| May 2, 2025 | 10.10 | 10.10 | 10.00 | 10.02 | 10.02 | -4.02% | 59,625 |
| May 1, 2025 | 10.60 | 10.89 | 10.03 | 10.44 | 10.44 | -0.38% | 140,844 |
| Apr 30, 2025 | 10.42 | 10.77 | 10.35 | 10.48 | 10.48 | -4.20% | 26,282 |
| Apr 29, 2025 | 10.94 | 11.06 | 10.71 | 10.94 | 10.94 | -0.09% | 141,770 |
| Apr 28, 2025 | 10.77 | 10.96 | 10.77 | 10.95 | 10.95 | 0.74% | 19,375 |
| Apr 25, 2025 | 10.81 | 10.87 | 10.81 | 10.87 | 10.87 | 0.37% | 26,417 |
| Apr 24, 2025 | 10.74 | 10.83 | 10.69 | 10.83 | 10.83 | 0.37% | 22,686 |
| Apr 23, 2025 | 10.72 | 10.92 | 10.72 | 10.79 | 10.79 | -1.73% | 36,837 |
| Apr 22, 2025 | 11.00 | 11.26 | 10.98 | 10.98 | 10.98 | 0.37% | 26,230 |
| Apr 21, 2025 | 10.91 | 11.23 | 10.71 | 10.94 | 10.94 | 0.37% | 8,435 |
| Apr 17, 2025 | 10.88 | 10.92 | 10.87 | 10.90 | 10.90 | 0.85% | 16,960 |
| Apr 16, 2025 | 10.76 | 10.88 | 10.73 | 10.81 | 10.81 | 0.63% | 51,873 |
| Apr 15, 2025 | 10.64 | 10.83 | 10.64 | 10.74 | 10.74 | -4.96% | 93,715 |
| Apr 14, 2025 | 10.46 | 11.50 | 10.46 | 11.30 | 11.30 | 7.01% | 100,282 |
| Apr 11, 2025 | 10.48 | 10.63 | 10.41 | 10.56 | 10.56 | 3.33% | 29,408 |
| Apr 10, 2025 | 10.08 | 10.22 | 10.05 | 10.22 | 10.22 | 3.76% | 50,000 |
| Apr 9, 2025 | 9.87 | 10.06 | 9.77 | 9.85 | 9.85 | -1.10% | 44,970 |
| Apr 8, 2025 | 9.92 | 10.04 | 9.86 | 9.96 | 9.96 | 1.53% | 97,311 |
| Apr 7, 2025 | 9.77 | 10.04 | 9.70 | 9.81 | 9.81 | -4.94% | 47,833 |
| Apr 4, 2025 | 10.36 | 11.21 | 10.24 | 10.32 | 10.32 | -2.64% | 158,804 |
| Apr 3, 2025 | 10.59 | 10.68 | 10.55 | 10.60 | 10.60 | 5.47% | 44,997 |
| Apr 2, 2025 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 0.40% | 64,804 |
| Apr 1, 2025 | 9.98 | 10.01 | 9.95 | 10.01 | 10.01 | -0.10% | 88,495 |
| Mar 31, 2025 | 10.01 | 10.02 | 9.92 | 10.02 | 10.02 | - | 28,695 |
| Mar 28, 2025 | 9.93 | 10.02 | 9.93 | 10.02 | 10.02 | 2.16% | 17,515 |
| Mar 27, 2025 | 9.79 | 9.82 | 9.77 | 9.81 | 9.81 | 1.22% | 20,533 |
| Mar 26, 2025 | 9.64 | 9.69 | 9.64 | 9.69 | 9.69 | -0.46% | 18,542 |