Redeia Corporación, S.A. (RDEIY)
OTCMKTS · Delayed Price · Currency is USD
9.14
+0.06 (0.66%)
At close: Feb 11, 2026
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.10 | 9.16 | 9.10 | 9.14 | 9.14 | 0.66% | 184,127 |
| Feb 10, 2026 | 8.97 | 9.11 | 8.95 | 9.08 | 9.08 | 1.11% | 49,558 |
| Feb 9, 2026 | 8.94 | 8.99 | 8.93 | 8.98 | 8.98 | 0.22% | 64,289 |
| Feb 6, 2026 | 8.93 | 8.96 | 8.89 | 8.96 | 8.96 | 0.90% | 51,645 |
| Feb 5, 2026 | 8.81 | 8.89 | 8.79 | 8.88 | 8.88 | 0.79% | 114,635 |
| Feb 4, 2026 | 8.86 | 8.87 | 8.77 | 8.81 | 8.81 | 2.68% | 118,939 |
| Feb 3, 2026 | 8.61 | 8.64 | 8.58 | 8.58 | 8.58 | 0.94% | 98,254 |
| Feb 2, 2026 | 8.63 | 8.63 | 8.48 | 8.50 | 8.50 | -1.16% | 61,724 |
| Jan 30, 2026 | 8.63 | 8.65 | 8.58 | 8.60 | 8.60 | 0.35% | 81,725 |
| Jan 29, 2026 | 8.56 | 8.58 | 8.51 | 8.57 | 8.57 | -0.70% | 89,479 |
| Jan 28, 2026 | 8.61 | 8.67 | 8.60 | 8.63 | 8.63 | - | 54,865 |
| Jan 27, 2026 | 8.58 | 8.64 | 8.52 | 8.63 | 8.63 | 1.65% | 86,975 |
| Jan 26, 2026 | 8.54 | 8.60 | 8.45 | 8.49 | 8.49 | -0.35% | 58,824 |
| Jan 23, 2026 | 8.39 | 8.53 | 8.39 | 8.52 | 8.52 | 0.71% | 52,164 |
| Jan 22, 2026 | 8.47 | 8.49 | 8.43 | 8.46 | 8.46 | -0.12% | 214,818 |
| Jan 21, 2026 | 8.53 | 8.59 | 8.43 | 8.47 | 8.47 | 0.24% | 149,536 |
| Jan 20, 2026 | 8.49 | 8.51 | 8.42 | 8.45 | 8.45 | -2.06% | 138,534 |
| Jan 16, 2026 | 8.62 | 8.65 | 8.58 | 8.63 | 8.63 | 0.91% | 70,827 |
| Jan 15, 2026 | 8.53 | 8.57 | 8.52 | 8.55 | 8.55 | -1.38% | 91,634 |
| Jan 14, 2026 | 8.65 | 8.67 | 8.63 | 8.67 | 8.67 | -0.34% | 48,211 |
| Jan 13, 2026 | 8.71 | 8.71 | 8.65 | 8.70 | 8.70 | -1.42% | 87,238 |
| Jan 12, 2026 | 8.78 | 8.86 | 8.76 | 8.83 | 8.83 | -0.17% | 70,138 |
| Jan 9, 2026 | 8.79 | 8.85 | 8.77 | 8.84 | 8.84 | -1.23% | 72,029 |
| Jan 8, 2026 | 8.91 | 8.96 | 8.91 | 8.95 | 8.95 | 0.11% | 81,657 |
| Jan 7, 2026 | 8.94 | 8.97 | 8.82 | 8.94 | 8.94 | -0.22% | 42,469 |
| Jan 6, 2026 | 8.83 | 9.00 | 8.83 | 8.96 | 8.96 | -1.43% | 47,946 |
| Jan 5, 2026 | 9.02 | 9.12 | 8.92 | 9.09 | 9.02 | 2.02% | 52,905 |
| Jan 2, 2026 | 9.17 | 9.17 | 8.89 | 8.91 | 8.84 | -3.68% | 23,603 |
| Dec 31, 2025 | 8.89 | 9.32 | 8.89 | 9.25 | 9.18 | 3.82% | 33,200 |
| Dec 30, 2025 | 8.90 | 8.94 | 8.86 | 8.91 | 8.84 | 0.11% | 84,800 |
| Dec 29, 2025 | 8.92 | 8.96 | 8.83 | 8.90 | 8.83 | -0.22% | 137,838 |
| Dec 26, 2025 | 8.88 | 8.92 | 8.87 | 8.92 | 8.85 | 0.11% | 43,418 |
| Dec 24, 2025 | 8.90 | 8.91 | 8.88 | 8.91 | 8.84 | -0.06% | 27,494 |
| Dec 23, 2025 | 8.85 | 9.08 | 8.85 | 8.92 | 8.85 | 0.73% | 92,869 |
| Dec 22, 2025 | 8.80 | 8.88 | 8.76 | 8.85 | 8.78 | 1.03% | 76,294 |
| Dec 19, 2025 | 8.71 | 8.79 | 8.70 | 8.76 | 8.69 | -0.23% | 109,219 |
| Dec 18, 2025 | 8.76 | 8.89 | 8.70 | 8.78 | 8.71 | -0.36% | 83,587 |
| Dec 17, 2025 | 8.79 | 8.85 | 8.79 | 8.81 | 8.74 | 0.14% | 53,535 |
| Dec 16, 2025 | 8.83 | 8.83 | 8.75 | 8.80 | 8.73 | -0.11% | 78,126 |
| Dec 15, 2025 | 8.80 | 8.83 | 8.77 | 8.81 | 8.74 | 1.03% | 121,845 |
| Dec 12, 2025 | 8.67 | 8.78 | 8.67 | 8.72 | 8.65 | 1.63% | 124,020 |
| Dec 11, 2025 | 8.63 | 8.65 | 8.57 | 8.58 | 8.51 | -1.30% | 54,607 |
| Dec 10, 2025 | 8.66 | 8.76 | 8.63 | 8.69 | 8.62 | -0.31% | 71,882 |
| Dec 9, 2025 | 8.75 | 8.75 | 8.67 | 8.72 | 8.65 | -0.46% | 113,687 |
| Dec 8, 2025 | 8.79 | 8.79 | 8.73 | 8.76 | 8.69 | -0.25% | 67,634 |
| Dec 5, 2025 | 8.78 | 8.87 | 8.75 | 8.78 | 8.71 | 1.06% | 53,662 |
| Dec 4, 2025 | 8.75 | 8.75 | 8.67 | 8.69 | 8.62 | -1.36% | 48,628 |
| Dec 3, 2025 | 8.84 | 8.86 | 8.80 | 8.81 | 8.74 | -0.34% | 62,904 |
| Dec 2, 2025 | 8.87 | 8.87 | 8.79 | 8.84 | 8.77 | 0.57% | 234,575 |
| Dec 1, 2025 | 8.84 | 8.84 | 8.79 | 8.79 | 8.72 | -0.90% | 231,379 |