Retal Urban Development Company (TADAWUL:4322)
Saudi Arabia · Delayed Price · Currency is SAR 12.99
-0.41 (-3.06%)
Aug 13, 2025, 3:17 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.70 | 13.70 | 12.95 | 12.99 | 12.99 | -3.06% | 836,293 |
| Aug 12, 2025 | 13.33 | 13.52 | 13.28 | 13.40 | 13.40 | 0.37% | 1,474,858 |
| Aug 11, 2025 | 13.75 | 13.78 | 13.35 | 13.35 | 13.35 | -2.91% | 918,736 |
| Aug 10, 2025 | 13.85 | 13.97 | 13.73 | 13.75 | 13.75 | -0.72% | 167,424 |
| Aug 7, 2025 | 14.25 | 14.25 | 13.82 | 13.85 | 13.85 | -2.74% | 1,728,698 |
| Aug 6, 2025 | 14.25 | 14.66 | 14.18 | 14.24 | 14.24 | -0.07% | 1,339,755 |
| Aug 5, 2025 | 14.50 | 14.51 | 14.03 | 14.25 | 14.25 | -1.86% | 709,807 |
| Aug 4, 2025 | 14.65 | 14.80 | 14.34 | 14.52 | 14.52 | -1.56% | 588,841 |
| Aug 3, 2025 | 14.52 | 14.84 | 14.50 | 14.75 | 14.75 | -0.61% | 148,516 |
| Jul 31, 2025 | 14.78 | 14.84 | 14.26 | 14.84 | 14.84 | 0.82% | 593,990 |
| Jul 30, 2025 | 14.77 | 14.84 | 14.52 | 14.72 | 14.72 | -0.34% | 193,837 |
| Jul 29, 2025 | 14.72 | 14.80 | 14.52 | 14.77 | 14.77 | 0.27% | 187,180 |
| Jul 28, 2025 | 15.20 | 15.23 | 14.73 | 14.73 | 14.73 | -3.28% | 423,745 |
| Jul 27, 2025 | 15.40 | 15.48 | 15.20 | 15.23 | 15.23 | -1.81% | 136,446 |
| Jul 24, 2025 | 15.38 | 15.53 | 15.18 | 15.51 | 15.51 | 0.98% | 374,665 |
| Jul 23, 2025 | 15.20 | 15.36 | 15.04 | 15.36 | 15.36 | 0.72% | 558,753 |
| Jul 22, 2025 | 15.40 | 15.58 | 15.24 | 15.25 | 15.25 | -2.12% | 307,212 |
| Jul 21, 2025 | 15.80 | 15.80 | 15.42 | 15.58 | 15.58 | -0.89% | 586,351 |
| Jul 20, 2025 | 15.56 | 15.84 | 15.35 | 15.72 | 15.72 | 1.09% | 202,113 |
| Jul 17, 2025 | 15.41 | 16.04 | 15.40 | 15.55 | 15.55 | 0.52% | 1,625,390 |
| Jul 16, 2025 | 15.54 | 15.76 | 15.35 | 15.47 | 15.47 | -0.83% | 473,709 |
| Jul 15, 2025 | 15.50 | 15.71 | 15.25 | 15.60 | 15.60 | 0.65% | 381,629 |
| Jul 14, 2025 | 15.73 | 15.83 | 15.21 | 15.50 | 15.50 | -1.46% | 462,463 |
| Jul 13, 2025 | 15.95 | 16.00 | 15.73 | 15.73 | 15.73 | -1.50% | 278,545 |
| Jul 10, 2025 | 16.10 | 16.28 | 15.91 | 15.97 | 15.97 | -0.81% | 780,070 |
| Jul 9, 2025 | 15.67 | 16.43 | 15.34 | 16.10 | 16.10 | 6.62% | 2,987,340 |
| Jul 8, 2025 | 15.22 | 15.34 | 15.10 | 15.10 | 15.10 | -1.24% | 241,881 |
| Jul 7, 2025 | 15.34 | 15.36 | 15.12 | 15.29 | 15.29 | -0.13% | 464,340 |
| Jul 6, 2025 | 15.01 | 15.38 | 15.01 | 15.31 | 15.31 | 1.19% | 265,486 |
| Jul 3, 2025 | 15.22 | 15.35 | 15.02 | 15.13 | 15.13 | -0.59% | 497,193 |
| Jul 2, 2025 | 15.95 | 15.95 | 15.14 | 15.22 | 15.22 | -1.87% | 848,575 |
| Jul 1, 2025 | 15.72 | 15.84 | 15.41 | 15.51 | 15.51 | -1.34% | 548,276 |
| Jun 30, 2025 | 15.32 | 15.80 | 15.24 | 15.72 | 15.72 | 3.15% | 1,176,575 |
| Jun 29, 2025 | 14.64 | 15.40 | 14.64 | 15.24 | 15.24 | 4.10% | 816,852 |
| Jun 26, 2025 | 14.62 | 14.70 | 14.50 | 14.64 | 14.64 | 0.55% | 424,016 |
| Jun 25, 2025 | 14.28 | 14.64 | 14.28 | 14.56 | 14.56 | 1.96% | 522,295 |
| Jun 24, 2025 | 14.00 | 14.34 | 13.96 | 14.28 | 14.28 | 5.31% | 780,921 |
| Jun 23, 2025 | 13.12 | 13.56 | 13.12 | 13.56 | 13.56 | 4.15% | 765,539 |
| Jun 22, 2025 | 13.50 | 14.00 | 13.02 | 13.02 | 13.02 | -5.10% | 174,938 |
| Jun 19, 2025 | 13.74 | 13.80 | 13.46 | 13.72 | 13.72 | - | 343,099 |
| Jun 18, 2025 | 13.94 | 13.98 | 13.60 | 13.72 | 13.72 | -1.86% | 445,429 |
| Jun 17, 2025 | 14.42 | 14.50 | 13.96 | 13.98 | 13.98 | -2.37% | 454,834 |
| Jun 16, 2025 | 14.00 | 14.40 | 14.00 | 14.32 | 14.32 | 2.58% | 517,807 |
| Jun 15, 2025 | 12.90 | 14.16 | 12.90 | 13.96 | 13.96 | -2.51% | 1,331,873 |
| Jun 12, 2025 | 14.98 | 14.98 | 14.06 | 14.32 | 14.32 | -4.53% | 870,174 |
| Jun 11, 2025 | 14.44 | 15.06 | 14.44 | 15.00 | 15.00 | 2.88% | 1,075,131 |
| May 29, 2025 | 14.20 | 14.64 | 14.10 | 14.58 | 14.58 | 2.97% | 1,744,521 |
| May 28, 2025 | 14.38 | 14.72 | 14.00 | 14.16 | 14.16 | -1.53% | 2,932,461 |
| May 27, 2025 | 14.30 | 14.90 | 14.00 | 14.38 | 14.38 | 0.56% | 1,690,327 |
| May 26, 2025 | 14.70 | 15.08 | 14.10 | 14.30 | 14.30 | -2.72% | 2,329,344 |