Raiffeisen Bank International Ag (OP: RAIFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 19, 2016 | 3.030 | 3.030 | 3.030 | 0 | -0.78(-20.47%) | |
| Apr 21, 2016 | 3.810 | 3.810 | 3.810 | 0 | -0.09(-2.31%) | |
| Apr 19, 2016 | 3.900 | 3.900 | 3.900 | 0 | +0.18(+4.84%) | |
| Apr 18, 2016 | 3.750 | 3.750 | 3.720 | 3.720 | 300 | -0.10(-2.72%) |
| Apr 08, 2016 | 3.824 | 3.824 | 3.824 | 0 | +0.04(+1.16%) | |
| Apr 01, 2016 | 3.780 | 3.780 | 3.780 | 0 | +0.17(+4.71%) | |
| Mar 31, 2016 | 3.620 | 3.620 | 3.610 | 3.610 | 6,937 | +0.30(+9.06%) |
| Mar 17, 2016 | 3.310 | 3.310 | 3.310 | 0 | -0.24(-6.76%) | |
| Mar 10, 2016 | 3.550 | 3.550 | 3.550 | 0 | +0.27(+8.23%) | |
| Mar 03, 2016 | 3.280 | 3.280 | 3.280 | 0 | -0.28(-7.87%) | |
| Mar 01, 2016 | 3.560 | 3.560 | 3.560 | 0 | -0.04(-1.11%) | |
| Feb 24, 2016 | 3.600 | 3.600 | 3.600 | 0 | +0.39(+12.15%) | |
| Feb 23, 2016 | 3.210 | 3.210 | 3.210 | 3.210 | 791 | +0.10(+3.38%) |
| Feb 18, 2016 | 3.105 | 3.105 | 3.105 | 0 | -0.19(-5.91%) | |
| Feb 17, 2016 | 3.130 | 3.300 | 3.130 | 3.300 | 250 | +0.41(+14.19%) |
| Feb 12, 2016 | 2.890 | 2.890 | 2.890 | 0 | -0.21(-6.77%) | |
| Feb 04, 2016 | 3.100 | 3.100 | 3.100 | 0 | -0.35(-10.14%) | |
| Feb 01, 2016 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
| Jan 27, 2016 | 3.450 | 3.450 | 3.450 | 0 | -0.20(-5.48%) | |
| Jan 26, 2016 | 3.460 | 3.650 | 3.460 | 3.650 | 400 | +0.38(+11.62%) |
| Jan 25, 2016 | 3.120 | 3.270 | 3.120 | 3.270 | 214 | -0.16(-4.66%) |
| Jan 21, 2016 | 3.430 | 3.430 | 3.430 | 0 | +0.03(+0.88%) | |
| Jan 20, 2016 | 3.330 | 3.400 | 3.330 | 3.400 | 200 | +0.00(+0.00%) |
| Jan 12, 2016 | 3.400 | 3.400 | 3.400 | 0 | -0.10(-2.86%) | |
| Jan 08, 2016 | 3.500 | 3.500 | 3.500 | 0 | -0.41(-10.49%) | |
| Jan 07, 2016 | 3.600 | 3.910 | 3.600 | 3.910 | 293 | +0.13(+3.44%) |
| Jan 06, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 300 | -0.13(-3.32%) |
| Jan 05, 2016 | 3.780 | 3.910 | 3.780 | 3.910 | 200 | +0.12(+3.17%) |
| Jan 04, 2016 | 3.790 | 3.790 | 3.790 | 3.790 | 100 | -0.31(-7.56%) |
| Dec 31, 2015 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.73%) | |
| Dec 30, 2015 | 3.890 | 4.130 | 3.890 | 4.130 | 300 | +0.00(+0.00%) |
| Dec 22, 2015 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) | |
| Dec 17, 2015 | 4.130 | 4.130 | 4.130 | 0 | +0.06(+1.47%) | |
| Dec 15, 2015 | 4.070 | 4.070 | 4.070 | 0 | -0.01(-0.25%) | |
| Dec 09, 2015 | 4.080 | 4.080 | 4.080 | 0 | -0.33(-7.48%) | |
| Dec 02, 2015 | 4.410 | 4.410 | 4.410 | 0 | +0.18(+4.26%) | |
| Nov 24, 2015 | 4.230 | 4.230 | 4.230 | 0 | +0.23(+5.75%) | |
| Nov 20, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 3,093 | +0.10(+2.56%) |
| Nov 13, 2015 | 3.900 | 3.900 | 3.900 | 0 | -0.19(-4.65%) | |
| Nov 05, 2015 | 4.090 | 4.090 | 4.090 | 0 | -0.18(-4.22%) | |
| Oct 29, 2015 | 4.270 | 4.270 | 4.270 | 0 | -0.06(-1.39%) | |
| Oct 20, 2015 | 4.330 | 4.330 | 4.330 | 93 | +0.21(+5.10%) | |
| Oct 19, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | -0.24(-5.50%) |
| Oct 13, 2015 | 4.360 | 4.360 | 4.360 | 0 | +0.76(+21.11%) | |
| Oct 09, 2015 | 3.600 | 3.600 | 3.600 | 0 | -0.24(-6.25%) | |
| Oct 05, 2015 | 3.840 | 3.840 | 3.840 | 0 | +0.46(+13.61%) | |
| Oct 02, 2015 | 3.380 | 3.380 | 3.380 | 3.380 | 850 | +0.14(+4.32%) |
| Sep 29, 2015 | 3.240 | 3.240 | 3.240 | 0 | +0.30(+10.20%) | |
| Sep 28, 2015 | 2.940 | 2.940 | 2.940 | 2.940 | 600 | -0.39(-11.71%) |
| Sep 24, 2015 | 3.330 | 3.330 | 3.330 | 0 | +0.32(+10.63%) | |
| Sep 23, 2015 | 3.090 | 3.090 | 3.010 | 3.010 | 800 | -0.53(-14.97%) |
| Sep 21, 2015 | 3.540 | 3.540 | 3.540 | 0 | -0.08(-2.21%) | |
| Sep 16, 2015 | 3.620 | 3.620 | 3.620 | 0 | +0.14(+4.02%) | |
| Sep 11, 2015 | 3.480 | 3.480 | 3.480 | 0 | +0.08(+2.35%) | |
| Sep 03, 2015 | 3.400 | 3.400 | 3.400 | 0 | -0.05(-1.45%) | |
| Aug 26, 2015 | 3.450 | 3.450 | 3.450 | 0 | -0.66(-16.06%) | |
| Jul 21, 2015 | 4.110 | 4.110 | 4.110 | 0 | -0.02(-0.48%) | |
| Jul 14, 2015 | 4.130 | 4.130 | 4.130 | 0 | +0.53(+14.72%) | |
| Jul 13, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | -0.28(-7.22%) |
| Jul 09, 2015 | 3.880 | 3.880 | 3.880 | 0 | +0.05(+1.31%) | |
| Jul 08, 2015 | 3.590 | 3.830 | 3.590 | 3.830 | 600 | +0.26(+7.28%) |
| Jul 07, 2015 | 3.650 | 3.650 | 3.570 | 0 | -0.08(-2.19%) | |
| Jul 06, 2015 | 3.500 | 3.650 | 3.500 | 3.650 | 600 | -0.41(-10.10%) |
| Jun 30, 2015 | 4.060 | 4.060 | 4.060 | 0 | +0.32(+8.56%) |
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.
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.