Redeia Corporación, S.A. (RDEIY)
OTCMKTS · Delayed Price · Currency is USD
9.62
+0.16 (1.69%)
Oct 14, 2025, 3:52 PM EDT
Redeia Corporación Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 9.45 | 9.56 | 9.42 | 9.46 | 9.46 | -0.84% | 63,614 |
| Oct 10, 2025 | 9.51 | 9.55 | 9.49 | 9.54 | 9.54 | 1.71% | 46,309 |
| Oct 9, 2025 | 9.40 | 9.44 | 9.32 | 9.38 | 9.38 | -0.11% | 41,403 |
| Oct 8, 2025 | 9.42 | 9.42 | 9.35 | 9.39 | 9.39 | 0.21% | 42,740 |
| Oct 7, 2025 | 9.40 | 9.45 | 9.35 | 9.37 | 9.37 | -1.37% | 120,394 |
| Oct 6, 2025 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | 0.96% | 71,446 |
| Oct 3, 2025 | 9.47 | 9.47 | 9.32 | 9.41 | 9.41 | -0.53% | 32,003 |
| Oct 2, 2025 | 9.46 | 9.58 | 9.43 | 9.46 | 9.46 | -1.15% | 74,337 |
| Oct 1, 2025 | 9.58 | 9.60 | 9.53 | 9.57 | 9.57 | -0.62% | 49,118 |
| Sep 30, 2025 | 9.54 | 9.63 | 9.53 | 9.63 | 9.63 | 0.52% | 210,854 |
| Sep 29, 2025 | 9.56 | 9.58 | 9.52 | 9.58 | 9.58 | 0.52% | 146,702 |
| Sep 26, 2025 | 9.53 | 9.57 | 9.51 | 9.53 | 9.53 | -0.10% | 110,807 |
| Sep 25, 2025 | 9.59 | 9.68 | 9.50 | 9.54 | 9.54 | 0.10% | 76,636 |
| Sep 24, 2025 | 9.56 | 9.58 | 9.53 | 9.53 | 9.53 | -1.35% | 56,862 |
| Sep 23, 2025 | 9.58 | 9.66 | 9.57 | 9.66 | 9.66 | 0.21% | 111,043 |
| Sep 22, 2025 | 9.57 | 9.64 | 9.50 | 9.64 | 9.64 | 1.26% | 308,760 |
| Sep 19, 2025 | 9.46 | 9.52 | 9.42 | 9.52 | 9.52 | -0.94% | 89,339 |
| Sep 18, 2025 | 9.60 | 9.65 | 9.57 | 9.61 | 9.61 | 0.10% | 42,776 |
| Sep 17, 2025 | 9.65 | 9.68 | 9.60 | 9.60 | 9.60 | -1.23% | 36,678 |
| Sep 16, 2025 | 9.78 | 9.78 | 9.72 | 9.72 | 9.72 | -0.61% | 58,754 |
| Sep 15, 2025 | 9.74 | 9.82 | 9.73 | 9.78 | 9.78 | 0.82% | 99,282 |
| Sep 12, 2025 | 9.65 | 9.72 | 9.65 | 9.70 | 9.70 | 0.94% | 32,815 |
| Sep 11, 2025 | 9.52 | 9.61 | 9.52 | 9.61 | 9.61 | 0.95% | 44,569 |
| Sep 10, 2025 | 9.55 | 9.57 | 9.51 | 9.52 | 9.52 | -0.83% | 29,960 |
| Sep 9, 2025 | 9.64 | 9.66 | 9.60 | 9.60 | 9.60 | -1.13% | 76,733 |
| Sep 8, 2025 | 9.74 | 9.77 | 9.69 | 9.71 | 9.71 | - | 44,168 |
| Sep 5, 2025 | 9.69 | 9.79 | 9.69 | 9.71 | 9.71 | 0.41% | 35,880 |
| Sep 4, 2025 | 9.67 | 9.70 | 9.62 | 9.67 | 9.67 | -0.31% | 70,003 |
| Sep 3, 2025 | 9.57 | 9.71 | 9.57 | 9.70 | 9.70 | 2.75% | 165,402 |
| Sep 2, 2025 | 9.45 | 9.45 | 9.35 | 9.44 | 9.44 | -2.18% | 87,366 |
| Aug 29, 2025 | 9.67 | 9.69 | 9.64 | 9.65 | 9.65 | -0.10% | 22,065 |
| Aug 28, 2025 | 9.64 | 9.68 | 9.62 | 9.66 | 9.66 | -0.51% | 66,379 |
| Aug 27, 2025 | 9.65 | 9.72 | 9.62 | 9.71 | 9.71 | 1.06% | 39,267 |
| Aug 26, 2025 | 9.59 | 9.63 | 9.56 | 9.61 | 9.61 | 0.19% | 80,506 |
| Aug 25, 2025 | 9.65 | 9.66 | 9.57 | 9.59 | 9.59 | -1.54% | 63,510 |
| Aug 22, 2025 | 9.66 | 9.76 | 9.66 | 9.74 | 9.74 | 1.35% | 79,877 |
| Aug 21, 2025 | 9.61 | 9.63 | 9.60 | 9.61 | 9.61 | -0.62% | 55,734 |
| Aug 20, 2025 | 9.62 | 9.69 | 9.60 | 9.67 | 9.67 | 1.47% | 75,735 |
| Aug 19, 2025 | 9.53 | 9.55 | 9.49 | 9.53 | 9.53 | -0.10% | 98,908 |
| Aug 18, 2025 | 9.58 | 9.59 | 9.46 | 9.54 | 9.54 | -0.63% | 105,444 |
| Aug 15, 2025 | 9.54 | 9.62 | 9.52 | 9.60 | 9.60 | 0.73% | 22,306 |
| Aug 14, 2025 | 9.49 | 9.54 | 9.49 | 9.53 | 9.53 | 0.63% | 75,476 |
| Aug 13, 2025 | 9.48 | 9.49 | 9.44 | 9.47 | 9.47 | 0.53% | 32,155 |
| Aug 12, 2025 | 9.42 | 9.42 | 9.35 | 9.42 | 9.42 | -0.21% | 71,181 |
| Aug 11, 2025 | 9.42 | 9.45 | 9.38 | 9.44 | 9.44 | - | 65,584 |
| Aug 8, 2025 | 9.53 | 9.54 | 9.42 | 9.44 | 9.44 | -1.36% | 24,784 |
| Aug 7, 2025 | 9.56 | 9.58 | 9.52 | 9.57 | 9.57 | -0.31% | 35,934 |
| Aug 6, 2025 | 9.59 | 9.65 | 9.57 | 9.60 | 9.60 | 0.42% | 31,395 |
| Aug 5, 2025 | 9.53 | 9.58 | 9.53 | 9.56 | 9.56 | - | 73,124 |
| Aug 4, 2025 | 9.53 | 9.58 | 9.46 | 9.56 | 9.56 | 0.21% | 61,166 |