Redeia Corporación, S.A. (RDEIY)
OTCMKTS · Delayed Price · Currency is USD
8.09
-0.11 (-1.34%)
At close: Mar 27, 2026
RDEIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.18 | 8.21 | 8.08 | 8.09 | 8.09 | -1.34% | 58,498 |
| Mar 26, 2026 | 8.38 | 8.38 | 8.17 | 8.20 | 8.20 | -3.98% | 85,569 |
| Mar 25, 2026 | 8.56 | 8.64 | 8.49 | 8.54 | 8.54 | 0.23% | 190,978 |
| Mar 24, 2026 | 8.43 | 8.59 | 8.43 | 8.52 | 8.52 | 1.67% | 219,252 |
| Mar 23, 2026 | 8.37 | 8.48 | 8.29 | 8.38 | 8.38 | -0.59% | 93,747 |
| Mar 20, 2026 | 8.66 | 8.67 | 8.43 | 8.43 | 8.43 | -2.20% | 73,975 |
| Mar 19, 2026 | 8.55 | 8.68 | 8.52 | 8.62 | 8.62 | 1.29% | 79,133 |
| Mar 18, 2026 | 8.67 | 8.67 | 8.49 | 8.51 | 8.51 | -2.74% | 40,225 |
| Mar 17, 2026 | 8.73 | 8.82 | 8.68 | 8.75 | 8.75 | 1.27% | 168,107 |
| Mar 16, 2026 | 8.61 | 8.64 | 8.48 | 8.64 | 8.64 | 1.17% | 157,857 |
| Mar 13, 2026 | 8.65 | 8.65 | 8.46 | 8.54 | 8.54 | 1.18% | 197,317 |
| Mar 12, 2026 | 8.44 | 8.59 | 8.41 | 8.44 | 8.44 | -0.71% | 98,204 |
| Mar 11, 2026 | 8.52 | 8.56 | 8.36 | 8.50 | 8.50 | -1.28% | 98,453 |
| Mar 10, 2026 | 8.57 | 8.70 | 8.51 | 8.61 | 8.61 | 0.82% | 229,356 |
| Mar 9, 2026 | 8.51 | 8.59 | 8.38 | 8.54 | 8.54 | -0.35% | 106,571 |
| Mar 6, 2026 | 8.55 | 8.62 | 8.54 | 8.57 | 8.57 | -0.46% | 120,062 |
| Mar 5, 2026 | 8.55 | 8.61 | 8.50 | 8.61 | 8.61 | 0.47% | 145,702 |
| Mar 4, 2026 | 8.63 | 8.68 | 8.48 | 8.57 | 8.57 | -1.04% | 98,493 |
| Mar 3, 2026 | 8.56 | 8.68 | 8.43 | 8.66 | 8.66 | -3.46% | 291,156 |
| Mar 2, 2026 | 8.98 | 9.05 | 8.88 | 8.97 | 8.97 | -0.88% | 38,814 |
| Feb 27, 2026 | 9.10 | 9.31 | 9.04 | 9.05 | 9.05 | -1.20% | 44,299 |
| Feb 26, 2026 | 9.19 | 9.27 | 9.02 | 9.16 | 9.16 | -4.78% | 34,899 |
| Feb 25, 2026 | 9.54 | 9.65 | 9.54 | 9.62 | 9.62 | 1.05% | 46,337 |
| Feb 24, 2026 | 9.57 | 9.58 | 9.46 | 9.52 | 9.52 | 0.21% | 37,006 |
| Feb 23, 2026 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | 0.96% | 22,397 |
| Feb 20, 2026 | 9.31 | 9.41 | 9.28 | 9.41 | 9.41 | 0.64% | 42,161 |
| Feb 19, 2026 | 9.30 | 9.45 | 9.29 | 9.35 | 9.35 | -0.53% | 47,567 |
| Feb 18, 2026 | 9.49 | 9.53 | 9.37 | 9.40 | 9.40 | -1.21% | 75,536 |
| Feb 17, 2026 | 9.57 | 9.57 | 9.50 | 9.52 | 9.52 | 0.58% | 43,459 |
| Feb 13, 2026 | 9.41 | 9.46 | 9.37 | 9.46 | 9.46 | 1.18% | 16,186 |
| Feb 12, 2026 | 9.27 | 9.37 | 9.26 | 9.35 | 9.35 | 2.30% | 81,801 |
| 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 |