Redeia Corporación, S.A. (RDEIY)
OTCMKTS · Delayed Price · Currency is USD
8.77
+0.08 (0.92%)
Nov 9, 2026, 3:59 PM EST
RDEIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.76 | 8.77 | 8.73 | 8.77 | 8.77 | 0.92% | 39,620 |
| Nov 6, 2026 | 8.56 | 8.73 | 8.56 | 8.69 | 8.69 | -1.14% | 33,806 |
| Nov 5, 2026 | 8.76 | 8.88 | 8.68 | 8.79 | 8.79 | 0.34% | 49,249 |
| Nov 4, 2026 | 8.71 | 8.76 | 8.64 | 8.76 | 8.76 | 3.06% | 50,431 |
| Nov 3, 2026 | 8.52 | 8.56 | 8.49 | 8.50 | 8.50 | -0.47% | 82,132 |
| Nov 2, 2026 | 8.55 | 8.58 | 8.49 | 8.54 | 8.54 | -0.47% | 87,458 |
| Oct 30, 2026 | 8.55 | 8.58 | 8.54 | 8.58 | 8.58 | 1.30% | 163,916 |
| Oct 29, 2026 | 8.43 | 8.52 | 8.41 | 8.47 | 8.47 | 0.71% | 106,807 |
| Oct 28, 2026 | 8.37 | 8.50 | 8.33 | 8.41 | 8.41 | 2.44% | 119,039 |
| Oct 27, 2026 | 8.34 | 8.36 | 8.14 | 8.21 | 8.21 | -1.56% | 429,800 |
| Oct 26, 2026 | 8.30 | 8.36 | 8.30 | 8.34 | 8.34 | 1.58% | 376,086 |
| Oct 23, 2026 | 8.19 | 8.27 | 8.17 | 8.21 | 8.21 | -0.48% | 187,437 |
| Oct 22, 2026 | 8.20 | 8.33 | 8.18 | 8.25 | 8.25 | 0.73% | 197,913 |
| Oct 21, 2026 | 8.18 | 8.29 | 8.15 | 8.19 | 8.19 | 0.61% | 182,320 |
| Oct 20, 2026 | 8.12 | 8.22 | 8.09 | 8.14 | 8.14 | 0.99% | 268,703 |
| Oct 19, 2026 | 8.13 | 8.13 | 8.04 | 8.06 | 8.06 | -2.30% | 250,194 |
| Oct 16, 2026 | 8.36 | 8.38 | 8.21 | 8.25 | 8.25 | -0.84% | 214,654 |
| Oct 15, 2026 | 8.48 | 8.48 | 8.31 | 8.32 | 8.32 | 0.24% | 170,965 |
| Oct 14, 2026 | 8.27 | 8.30 | 8.20 | 8.30 | 8.30 | -0.24% | 174,077 |
| Oct 13, 2026 | 8.30 | 8.32 | 8.23 | 8.32 | 8.32 | 0.73% | 274,487 |
| Oct 12, 2026 | 8.19 | 8.28 | 8.19 | 8.26 | 8.26 | 0.61% | 169,911 |
| Oct 9, 2026 | 8.22 | 8.23 | 8.16 | 8.21 | 8.21 | -0.36% | 141,681 |
| Oct 8, 2026 | 8.22 | 8.24 | 8.17 | 8.24 | 8.24 | 0.98% | 186,067 |
| Oct 7, 2026 | 8.10 | 8.22 | 8.09 | 8.16 | 8.16 | -0.85% | 196,521 |
| Oct 6, 2026 | 8.19 | 8.24 | 8.19 | 8.23 | 8.23 | 0.61% | 186,745 |
| Oct 5, 2026 | 8.16 | 8.19 | 8.14 | 8.18 | 8.18 | -1.21% | 218,043 |
| Oct 2, 2026 | 8.29 | 8.36 | 8.19 | 8.28 | 8.28 | 0.36% | 102,456 |
| Oct 1, 2026 | 8.25 | 8.37 | 8.19 | 8.25 | 8.25 | -0.48% | 209,257 |
| Sep 30, 2026 | 8.39 | 8.39 | 8.27 | 8.29 | 8.29 | -1.31% | 79,816 |
| Sep 29, 2026 | 8.37 | 8.40 | 8.29 | 8.40 | 8.40 | -0.59% | 195,229 |
| Sep 28, 2026 | 8.49 | 8.50 | 8.42 | 8.45 | 8.45 | -0.59% | 133,457 |
| Sep 25, 2026 | 8.46 | 8.52 | 8.44 | 8.50 | 8.50 | -0.47% | 119,231 |
| Sep 24, 2026 | 8.56 | 8.62 | 8.47 | 8.54 | 8.54 | -0.23% | 172,166 |
| Sep 23, 2026 | 8.59 | 8.59 | 8.54 | 8.56 | 8.56 | -1.15% | 57,222 |
| Sep 22, 2026 | 8.65 | 8.69 | 8.61 | 8.66 | 8.66 | -0.23% | 102,653 |
| Sep 21, 2026 | 8.66 | 8.70 | 8.62 | 8.68 | 8.68 | 0.58% | 155,766 |
| Sep 18, 2026 | 8.57 | 8.63 | 8.57 | 8.63 | 8.63 | - | 93,957 |
| Sep 17, 2026 | 8.63 | 8.63 | 8.58 | 8.63 | 8.63 | 0.70% | 75,932 |
| Sep 16, 2026 | 8.60 | 8.63 | 8.55 | 8.57 | 8.57 | 0.76% | 79,067 |
| Sep 15, 2026 | 8.49 | 8.55 | 8.49 | 8.51 | 8.51 | 0.77% | 175,653 |
| Sep 14, 2026 | 8.44 | 8.46 | 8.41 | 8.44 | 8.44 | -1.06% | 161,678 |
| Sep 11, 2026 | 8.59 | 8.60 | 8.48 | 8.53 | 8.53 | -0.70% | 125,971 |
| Sep 10, 2026 | 8.64 | 8.67 | 8.58 | 8.59 | 8.59 | -0.35% | 127,118 |
| Sep 9, 2026 | 8.70 | 8.70 | 8.58 | 8.62 | 8.62 | 0.47% | 127,323 |
| Sep 8, 2026 | 8.54 | 8.63 | 8.54 | 8.58 | 8.58 | -0.81% | 112,697 |
| Sep 4, 2026 | 8.57 | 8.69 | 8.56 | 8.65 | 8.65 | 0.58% | 142,980 |
| Sep 3, 2026 | 8.57 | 8.60 | 8.56 | 8.60 | 8.60 | 0.35% | 171,588 |
| Sep 2, 2026 | 8.61 | 8.68 | 8.57 | 8.57 | 8.57 | -1.27% | 90,821 |
| Sep 1, 2026 | 8.68 | 8.69 | 8.64 | 8.68 | 8.68 | -1.92% | 61,121 |
| Aug 31, 2026 | 8.80 | 8.85 | 8.79 | 8.85 | 8.85 | 1.26% | 70,308 |