Redeia Corporación, S.A. (RDEIY)
OTCMKTS · Delayed Price · Currency is USD
8.79
-0.01 (-0.11%)
Aug 11, 2026, 2:54 PM EST
RDEIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8.75 | 8.86 | 8.75 | 8.80 | 8.80 | -1.23% | 44,167 |
| Aug 7, 2026 | 8.89 | 8.92 | 8.89 | 8.91 | 8.91 | 0.68% | 34,769 |
| Aug 6, 2026 | 8.90 | 8.90 | 8.83 | 8.85 | 8.85 | 0.34% | 18,888 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.82 | 8.82 | 8.82 | -0.68% | 24,328 |
| Aug 4, 2026 | 8.85 | 8.91 | 8.80 | 8.88 | 8.88 | 0.68% | 23,958 |
| Aug 3, 2026 | 8.88 | 8.88 | 8.81 | 8.82 | 8.82 | 0.68% | 37,522 |
| Jul 31, 2026 | 8.73 | 8.79 | 8.70 | 8.76 | 8.76 | -0.57% | 32,303 |
| Jul 30, 2026 | 8.79 | 8.84 | 8.75 | 8.81 | 8.81 | -0.23% | 34,938 |
| Jul 29, 2026 | 8.74 | 8.83 | 8.73 | 8.83 | 8.83 | -2.11% | 18,326 |
| Jul 28, 2026 | 9.00 | 9.05 | 8.89 | 9.02 | 9.02 | 1.23% | 29,178 |
| Jul 27, 2026 | 8.91 | 8.95 | 8.87 | 8.91 | 8.91 | 0.22% | 40,508 |
| Jul 24, 2026 | 8.91 | 8.93 | 8.88 | 8.89 | 8.89 | 0.11% | 32,477 |
| Jul 23, 2026 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | -0.11% | 41,021 |
| Jul 22, 2026 | 8.87 | 8.90 | 8.85 | 8.89 | 8.89 | 1.37% | 29,887 |
| Jul 21, 2026 | 8.74 | 8.77 | 8.71 | 8.77 | 8.77 | - | 30,614 |
| Jul 20, 2026 | 8.79 | 8.83 | 8.75 | 8.77 | 8.77 | -1.46% | 51,357 |
| Jul 17, 2026 | 8.94 | 9.01 | 8.85 | 8.90 | 8.90 | 0.45% | 28,255 |
| Jul 16, 2026 | 8.71 | 8.86 | 8.67 | 8.86 | 8.86 | 0.45% | 68,321 |
| Jul 15, 2026 | 8.76 | 8.83 | 8.73 | 8.82 | 8.82 | 0.68% | 35,856 |
| Jul 14, 2026 | 8.74 | 8.91 | 8.66 | 8.76 | 8.76 | - | 109,681 |
| Jul 13, 2026 | 8.75 | 8.77 | 8.72 | 8.76 | 8.76 | - | 82,815 |
| Jul 10, 2026 | 8.69 | 9.04 | 8.69 | 8.76 | 8.76 | 1.15% | 125,005 |
| Jul 9, 2026 | 8.65 | 8.67 | 8.62 | 8.66 | 8.66 | -0.57% | 49,732 |
| Jul 8, 2026 | 8.66 | 8.72 | 8.66 | 8.71 | 8.71 | 0.11% | 35,458 |
| Jul 7, 2026 | 8.73 | 8.75 | 8.69 | 8.70 | 8.70 | 0.46% | 111,596 |
| Jul 6, 2026 | 8.73 | 8.73 | 8.60 | 8.66 | 8.66 | 0.35% | 82,508 |
| Jul 2, 2026 | 8.62 | 8.64 | 8.59 | 8.63 | 8.63 | 1.65% | 82,638 |
| Jul 1, 2026 | 8.37 | 8.49 | 8.37 | 8.49 | 8.49 | -0.70% | 56,047 |
| Jun 30, 2026 | 8.45 | 8.69 | 8.41 | 8.55 | 8.55 | 0.68% | 141,280 |
| Jun 29, 2026 | 8.58 | 8.87 | 8.58 | 8.70 | 8.49 | -2.25% | 81,824 |
| Jun 26, 2026 | 8.76 | 8.96 | 8.73 | 8.90 | 8.69 | 1.60% | 44,905 |
| Jun 25, 2026 | 8.73 | 8.84 | 8.69 | 8.76 | 8.55 | 1.04% | 53,222 |
| Jun 24, 2026 | 8.62 | 8.70 | 8.58 | 8.67 | 8.46 | 0.46% | 86,420 |
| Jun 23, 2026 | 8.62 | 10.03 | 8.61 | 8.63 | 8.42 | -3.79% | 364,658 |
| Jun 22, 2026 | 8.54 | 11.04 | 8.54 | 8.97 | 8.76 | 2.87% | 124,648 |
| Jun 18, 2026 | 8.69 | 8.77 | 8.69 | 8.72 | 8.51 | 0.81% | 54,730 |
| Jun 17, 2026 | 8.66 | 8.80 | 8.61 | 8.65 | 8.44 | -0.46% | 37,145 |
| Jun 16, 2026 | 8.73 | 8.73 | 8.66 | 8.69 | 8.48 | -0.34% | 65,683 |
| Jun 15, 2026 | 8.69 | 8.87 | 8.62 | 8.72 | 8.51 | -0.34% | 84,517 |
| Jun 12, 2026 | 8.68 | 8.79 | 8.68 | 8.75 | 8.54 | 0.23% | 42,810 |
| Jun 11, 2026 | 8.66 | 8.79 | 8.62 | 8.73 | 8.52 | 0.34% | 48,043 |
| Jun 10, 2026 | 8.66 | 8.73 | 8.65 | 8.70 | 8.49 | 0.81% | 67,908 |
| Jun 9, 2026 | 8.58 | 8.64 | 8.58 | 8.63 | 8.42 | 1.41% | 175,309 |
| Jun 8, 2026 | 8.52 | 8.55 | 8.46 | 8.51 | 8.31 | -0.12% | 201,011 |
| Jun 5, 2026 | 8.56 | 8.64 | 8.48 | 8.52 | 8.32 | 0.12% | 99,995 |
| Jun 4, 2026 | 8.57 | 8.57 | 8.43 | 8.51 | 8.31 | - | 90,822 |
| Jun 3, 2026 | 8.49 | 8.51 | 8.39 | 8.51 | 8.31 | - | 111,772 |
| Jun 2, 2026 | 8.50 | 8.64 | 8.50 | 8.51 | 8.31 | -0.35% | 180,550 |
| Jun 1, 2026 | 8.50 | 8.62 | 8.45 | 8.54 | 8.34 | -0.58% | 74,087 |
| May 29, 2026 | 8.59 | 8.70 | 8.52 | 8.59 | 8.38 | -1.11% | 74,883 |