Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rexel Sa (OP: RXLSF )

26.25 -2.43 (-8.46%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2015 18.33 18.33 18.33 0 +0.33(+1.83%)
Apr 24, 2015 18.00 18.00 18.00 0 -0.05(-0.28%)
Apr 21, 2015 18.05 18.05 18.05 0 -0.52(-2.80%)
Apr 16, 2015 18.57 18.57 18.57 0 -0.41(-2.16%)
Apr 09, 2015 18.98 18.98 18.98 0 -0.36(-1.86%)
Apr 08, 2015 19.35 19.35 19.34 19.34 481 +0.32(+1.68%)
Mar 30, 2015 19.02 19.02 19.02 0 +0.10(+0.53%)
Mar 26, 2015 18.92 18.92 18.92 0 -0.28(-1.46%)
Mar 25, 2015 19.25 19.25 19.20 19.20 1,066 -0.33(-1.69%)
Mar 23, 2015 19.53 19.53 19.53 0 +0.59(+3.12%)
Mar 18, 2015 18.94 18.94 18.94 0 +0.19(+1.01%)
Mar 17, 2015 18.75 18.75 18.75 18.75 1,294 +0.03(+0.16%)
Mar 13, 2015 18.72 18.72 18.72 0 -0.29(-1.53%)
Mar 12, 2015 19.01 19.01 19.01 19.01 100 +0.29(+1.55%)
Mar 10, 2015 18.72 18.72 18.72 0 -0.60(-3.11%)
Mar 09, 2015 19.32 19.32 19.32 19.32 238 -0.11(-0.57%)
Mar 03, 2015 19.43 19.43 19.43 0 +0.05(+0.26%)
Mar 02, 2015 19.38 19.38 19.38 19.38 867 +0.04(+0.21%)
Feb 24, 2015 19.34 19.34 19.34 0 +0.19(+0.99%)
Feb 23, 2015 19.15 19.15 19.15 19.15 140 +0.55(+2.96%)
Feb 20, 2015 18.60 18.60 18.60 18.60 2,206 +0.35(+1.92%)
Feb 18, 2015 18.25 18.25 18.25 0 -0.08(-0.44%)
Feb 17, 2015 18.33 18.33 18.33 18.33 790 -0.57(-3.02%)
Feb 13, 2015 18.90 18.90 18.90 0 -0.15(-0.79%)
Feb 12, 2015 19.05 19.05 19.05 19.05 2,206 +0.63(+3.42%)
Feb 09, 2015 18.42 18.42 18.42 0 -0.79(-4.11%)
Jan 30, 2015 19.21 19.21 19.21 0 +0.61(+3.28%)
Jan 28, 2015 18.60 18.60 18.60 18.60 3,912 -0.25(-1.33%)
Jan 26, 2015 18.85 18.85 18.85 0 +1.76(+10.30%)
Jan 09, 2015 17.09 17.09 17.09 0 -1.00(-5.53%)
Jan 02, 2015 18.09 18.09 18.09 0 -0.12(-0.66%)
Dec 30, 2014 18.21 18.21 18.21 0 -0.14(-0.76%)
Dec 23, 2014 18.35 18.35 18.35 0 +0.27(+1.49%)
Dec 22, 2014 18.08 18.08 18.08 18.08 3,123 +0.08(+0.44%)
Dec 19, 2014 18.00 18.00 18.00 18.00 1,108 -0.09(-0.50%)
Dec 18, 2014 17.83 18.09 17.83 18.09 3,614 +0.09(+0.50%)
Dec 12, 2014 18.00 18.00 18.00 0 +0.08(+0.45%)
Dec 10, 2014 17.92 17.92 17.92 0 -0.31(-1.70%)
Dec 02, 2014 18.23 18.23 18.23 0 +0.07(+0.39%)
Nov 25, 2014 18.16 18.16 18.16 0 -0.01(-0.06%)
Nov 24, 2014 18.17 18.17 18.17 18.17 359 +1.08(+6.30%)
Nov 13, 2014 17.09 17.09 17.09 0 +0.10(+0.61%)
Nov 06, 2014 16.99 16.99 16.99 728 +0.37(+2.23%)
Nov 05, 2014 16.62 16.62 16.62 16.62 745 -0.16(-0.95%)
Nov 04, 2014 16.78 16.78 16.78 16.78 144 +0.55(+3.39%)
Oct 30, 2014 16.23 16.23 16.23 0 -1.64(-9.18%)
Oct 28, 2014 17.87 17.87 17.87 0 +0.45(+2.58%)
Oct 20, 2014 17.10 17.10 17.10 17.42 2,945 +0.65(+3.88%)
Oct 10, 2014 16.77 16.77 16.77 4 -1.52(-8.31%)
Oct 02, 2014 18.29 18.29 18.29 0 -2.36(-11.43%)
Sep 08, 2014 20.65 20.65 20.65 0 -0.22(-1.05%)
Sep 05, 2014 20.03 20.03 20.87 1,223 +0.84(+4.17%)
Sep 04, 2014 20.03 20.03 20.03 20.03 622 -0.17(-0.82%)
Aug 26, 2014 20.20 20.20 20.20 0 +1.12(+5.90%)
Aug 15, 2014 19.08 19.08 19.08 0 -0.42(-2.18%)
Jul 31, 2014 19.50 19.50 19.50 648 -0.41(-2.06%)
Jul 30, 2014 19.91 19.91 19.91 19.91 100 -0.99(-4.74%)
Jul 29, 2014 20.90 20.90 20.90 20.90 301 +0.15(+0.72%)
Jul 21, 2014 20.75 20.75 20.75 0 -0.97(-4.47%)
Jul 14, 2014 21.72 21.72 21.72 0 -0.24(-1.09%)
Jul 08, 2014 21.96 21.96 21.96 0 -0.44(-1.96%)
Jul 07, 2014 22.40 22.40 22.40 22.40 290 -0.73(-3.16%)
Jul 03, 2014 23.13 23.13 23.13 0 -0.24(-1.02%)
Jul 01, 2014 23.37 23.37 23.37 0 +0.45(+1.96%)
Jun 25, 2014 22.92 22.92 22.92 0 -0.93(-3.90%)
Jun 17, 2014 23.85 23.85 23.85 0 -0.11(-0.47%)
Jun 13, 2014 23.96 23.96 23.96 0 +0.53(+2.24%)
Jun 05, 2014 23.44 23.44 23.44 0 -0.53(-2.23%)
May 28, 2014 23.97 23.97 23.97 23.97 0 -0.35(-1.44%)
May 23, 2014 24.32 24.32 24.32 0 -1.03(-4.06%)
May 12, 2014 25.35 25.35 25.35 25.35 0 -0.33(-1.29%)
May 06, 2014 25.68 25.68 25.68 0 +0.43(+1.70%)
May 05, 2014 25.25 25.25 25.25 25.25 732 -0.14(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.