Redeia Corporación, S.A. (RDEIY)
OTCMKTS · Delayed Price · Currency is USD
8.90
+0.04 (0.45%)
At close: Jul 17, 2026
RDEIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 8.61 | 8.78 | 8.59 | 8.69 | 8.48 | 1.24% | 82,170 |
| May 27, 2026 | 8.58 | 8.73 | 8.58 | 8.58 | 8.37 | -1.04% | 55,820 |
| May 26, 2026 | 8.72 | 8.73 | 8.65 | 8.67 | 8.46 | 0.12% | 54,057 |
| May 22, 2026 | 8.67 | 8.67 | 8.61 | 8.66 | 8.45 | -0.08% | 56,365 |
| May 21, 2026 | 8.61 | 8.70 | 8.61 | 8.67 | 8.46 | 1.13% | 68,294 |
| May 20, 2026 | 8.55 | 8.70 | 8.44 | 8.57 | 8.37 | -0.23% | 110,631 |
| May 19, 2026 | 8.54 | 8.61 | 8.51 | 8.59 | 8.38 | 0.71% | 226,535 |
| May 18, 2026 | 8.46 | 8.54 | 8.46 | 8.53 | 8.33 | 3.01% | 153,149 |
| May 15, 2026 | 8.36 | 8.40 | 8.26 | 8.28 | 8.08 | -1.66% | 70,202 |
| May 14, 2026 | 8.45 | 8.46 | 8.37 | 8.42 | 8.22 | -0.24% | 105,446 |
| May 13, 2026 | 8.47 | 8.48 | 8.36 | 8.44 | 8.24 | -0.94% | 67,602 |
| May 12, 2026 | 8.52 | 8.58 | 8.46 | 8.52 | 8.32 | -0.47% | 185,339 |
| May 11, 2026 | 8.58 | 8.60 | 8.55 | 8.56 | 8.36 | 0.47% | 98,746 |
| May 8, 2026 | 8.55 | 8.57 | 8.48 | 8.52 | 8.32 | -1.05% | 82,263 |
| May 7, 2026 | 8.60 | 8.67 | 8.52 | 8.61 | 8.40 | -0.12% | 100,857 |
| May 6, 2026 | 8.58 | 8.66 | 8.57 | 8.62 | 8.41 | 1.06% | 69,819 |