Redeia Corporación, S.A. (RDEIY)
OTCMKTS · Delayed Price · Currency is USD
8.49
-0.05 (-0.59%)
Sep 25, 2026, 3:54 PM EST
RDEIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.86 | 8.86 | 8.73 | 8.74 | 8.74 | -0.91% | 114,812 |
| Aug 27, 2026 | 8.76 | 8.83 | 8.74 | 8.82 | 8.82 | 0.11% | 61,692 |
| Aug 26, 2026 | 8.85 | 8.85 | 8.80 | 8.81 | 8.81 | -0.68% | 32,694 |
| Aug 25, 2026 | 8.84 | 8.89 | 8.83 | 8.87 | 8.87 | 0.68% | 78,324 |
| Aug 24, 2026 | 8.77 | 8.82 | 8.77 | 8.81 | 8.81 | 1.03% | 86,815 |
| Aug 21, 2026 | 8.83 | 8.83 | 8.72 | 8.72 | 8.72 | -0.68% | 38,821 |
| Aug 20, 2026 | 8.83 | 8.85 | 8.78 | 8.78 | 8.78 | 0.23% | 56,101 |
| Aug 19, 2026 | 8.77 | 8.81 | 8.70 | 8.76 | 8.76 | 0.35% | 32,885 |
| Aug 18, 2026 | 8.73 | 8.77 | 8.67 | 8.73 | 8.73 | 0.92% | 87,495 |
| Aug 17, 2026 | 8.71 | 8.72 | 8.65 | 8.65 | 8.65 | -0.80% | 114,490 |
| Aug 14, 2026 | 8.76 | 8.78 | 8.67 | 8.72 | 8.72 | - | 62,795 |
| Aug 13, 2026 | 8.78 | 8.81 | 8.72 | 8.72 | 8.72 | -0.57% | 47,643 |
| Aug 12, 2026 | 8.81 | 8.82 | 8.76 | 8.77 | 8.77 | -0.57% | 31,821 |
| Aug 11, 2026 | 8.78 | 8.82 | 8.77 | 8.82 | 8.82 | 0.23% | 95,206 |
| 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 |