Redeia Corporación, S.A. (RDEIY)
OTCMKTS · Delayed Price · Currency is USD
8.49
-0.06 (-0.70%)
May 12, 2026, 3:17 PM EST
RDEIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.52 | 8.58 | 8.46 | 8.52 | 8.52 | -0.47% | 185,339 |
| May 11, 2026 | 8.58 | 8.60 | 8.55 | 8.56 | 8.56 | 0.47% | 98,746 |
| May 8, 2026 | 8.55 | 8.57 | 8.48 | 8.52 | 8.52 | -1.05% | 82,263 |
| May 7, 2026 | 8.60 | 8.67 | 8.52 | 8.61 | 8.61 | -0.12% | 100,857 |
| May 6, 2026 | 8.58 | 8.66 | 8.57 | 8.62 | 8.62 | 1.06% | 69,819 |
| May 5, 2026 | 8.46 | 8.56 | 8.46 | 8.53 | 8.53 | -0.47% | 36,819 |
| May 4, 2026 | 8.55 | 8.69 | 8.53 | 8.57 | 8.57 | -2.17% | 46,006 |
| May 1, 2026 | 8.70 | 8.77 | 8.67 | 8.76 | 8.76 | 1.15% | 16,884 |
| Apr 30, 2026 | 8.63 | 8.81 | 8.63 | 8.66 | 8.66 | 1.41% | 77,378 |
| Apr 29, 2026 | 8.57 | 8.73 | 8.47 | 8.54 | 8.54 | -1.39% | 24,346 |
| Apr 28, 2026 | 8.67 | 8.81 | 8.64 | 8.66 | 8.66 | -0.92% | 59,380 |
| Apr 27, 2026 | 8.73 | 8.77 | 8.64 | 8.74 | 8.74 | - | 44,771 |
| Apr 24, 2026 | 8.67 | 8.76 | 8.66 | 8.74 | 8.74 | -0.11% | 31,453 |
| Apr 23, 2026 | 8.67 | 8.75 | 8.63 | 8.75 | 8.75 | 2.18% | 43,386 |
| Apr 22, 2026 | 8.68 | 8.74 | 8.54 | 8.56 | 8.56 | -1.12% | 30,955 |
| Apr 21, 2026 | 8.79 | 8.82 | 8.66 | 8.66 | 8.66 | -1.59% | 33,473 |
| Apr 20, 2026 | 8.82 | 8.90 | 8.79 | 8.80 | 8.80 | -0.23% | 50,638 |
| Apr 17, 2026 | 8.89 | 8.89 | 8.78 | 8.82 | 8.82 | -0.45% | 42,259 |
| Apr 16, 2026 | 8.90 | 8.98 | 8.84 | 8.86 | 8.86 | -0.45% | 25,203 |
| Apr 15, 2026 | 8.86 | 8.99 | 8.80 | 8.90 | 8.90 | 0.09% | 58,284 |
| Apr 14, 2026 | 8.89 | 9.00 | 8.85 | 8.89 | 8.89 | 0.02% | 54,355 |
| Apr 13, 2026 | 8.78 | 8.91 | 8.72 | 8.89 | 8.89 | -2.09% | 60,071 |
| Apr 10, 2026 | 8.94 | 9.08 | 8.92 | 9.08 | 9.08 | 1.68% | 22,362 |
| Apr 9, 2026 | 8.82 | 8.93 | 8.78 | 8.93 | 8.93 | 1.71% | 50,134 |
| Apr 8, 2026 | 8.77 | 8.78 | 8.69 | 8.78 | 8.78 | 0.23% | 50,167 |
| Apr 7, 2026 | 8.72 | 8.99 | 8.65 | 8.76 | 8.76 | 0.92% | 148,620 |
| Apr 6, 2026 | 8.71 | 8.76 | 8.56 | 8.68 | 8.68 | 0.81% | 61,958 |
| Apr 2, 2026 | 8.54 | 8.73 | 8.54 | 8.61 | 8.61 | 1.29% | 78,419 |
| Apr 1, 2026 | 8.44 | 8.53 | 8.42 | 8.50 | 8.50 | 2.04% | 257,326 |
| Mar 31, 2026 | 8.33 | 8.45 | 8.29 | 8.33 | 8.33 | 1.83% | 164,817 |
| Mar 30, 2026 | 8.21 | 8.26 | 8.17 | 8.18 | 8.18 | 1.11% | 102,092 |
| Mar 27, 2026 | 8.18 | 8.21 | 8.08 | 8.09 | 8.09 | -1.34% | 58,498 |
| Mar 26, 2026 | 8.38 | 8.38 | 8.17 | 8.20 | 8.20 | -3.98% | 85,569 |
| Mar 25, 2026 | 8.56 | 8.64 | 8.49 | 8.54 | 8.54 | 0.23% | 190,978 |
| Mar 24, 2026 | 8.43 | 8.59 | 8.43 | 8.52 | 8.52 | 1.67% | 219,252 |
| Mar 23, 2026 | 8.37 | 8.48 | 8.29 | 8.38 | 8.38 | -0.59% | 93,747 |
| Mar 20, 2026 | 8.66 | 8.67 | 8.43 | 8.43 | 8.43 | -2.20% | 73,975 |
| Mar 19, 2026 | 8.55 | 8.68 | 8.52 | 8.62 | 8.62 | 1.29% | 79,133 |
| Mar 18, 2026 | 8.67 | 8.67 | 8.49 | 8.51 | 8.51 | -2.74% | 40,225 |
| Mar 17, 2026 | 8.73 | 8.82 | 8.68 | 8.75 | 8.75 | 1.27% | 168,107 |
| Mar 16, 2026 | 8.61 | 8.64 | 8.48 | 8.64 | 8.64 | 1.17% | 157,857 |
| Mar 13, 2026 | 8.65 | 8.65 | 8.46 | 8.54 | 8.54 | 1.18% | 197,317 |
| Mar 12, 2026 | 8.44 | 8.59 | 8.41 | 8.44 | 8.44 | -0.71% | 98,204 |
| Mar 11, 2026 | 8.52 | 8.56 | 8.36 | 8.50 | 8.50 | -1.28% | 98,453 |
| Mar 10, 2026 | 8.57 | 8.70 | 8.51 | 8.61 | 8.61 | 0.82% | 229,356 |
| Mar 9, 2026 | 8.51 | 8.59 | 8.38 | 8.54 | 8.54 | -0.35% | 106,571 |
| Mar 6, 2026 | 8.55 | 8.62 | 8.54 | 8.57 | 8.57 | -0.46% | 120,062 |
| Mar 5, 2026 | 8.55 | 8.61 | 8.50 | 8.61 | 8.61 | 0.47% | 145,702 |
| Mar 4, 2026 | 8.63 | 8.68 | 8.48 | 8.57 | 8.57 | -1.04% | 98,493 |
| Mar 3, 2026 | 8.56 | 8.68 | 8.43 | 8.66 | 8.66 | -3.46% | 291,156 |