Raiffeisen Bank International Ag (OP: RAIFY )
4.445
-0.080
(-1.77%)
Streaming Delayed Price
Updated: 3:02 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2019 | 5.830 | 5.830 | 5.830 | 0 | +0.17(+2.91%) | |
| May 29, 2019 | 5.665 | 5.665 | 5.665 | 5.665 | 168 | -0.30(-5.11%) |
| May 24, 2019 | 5.970 | 5.970 | 5.970 | 0 | -0.03(-0.50%) | |
| May 22, 2019 | 6.000 | 6.000 | 6.000 | 0 | -0.03(-0.41%) | |
| May 16, 2019 | 6.025 | 6.025 | 6.025 | 0 | -0.27(-4.37%) | |
| May 13, 2019 | 6.300 | 6.300 | 6.300 | 0 | -0.05(-0.72%) | |
| May 10, 2019 | 6.430 | 6.430 | 6.346 | 6.346 | 1,000 | -0.20(-3.11%) |
| May 09, 2019 | 6.550 | 6.550 | 6.550 | 16 | +0.00(+0.00%) | |
| May 08, 2019 | 6.550 | 6.550 | 6.550 | 6.550 | 729 | -0.15(-2.24%) |
| May 03, 2019 | 6.700 | 6.700 | 6.700 | 0 | +0.10(+1.52%) | |
| May 02, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 248 | +0.05(+0.84%) |
| Apr 26, 2019 | 6.545 | 6.545 | 6.545 | 0 | -0.09(-1.43%) | |
| Apr 24, 2019 | 6.640 | 6.640 | 6.640 | 0 | +0.04(+0.61%) | |
| Apr 23, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 5,071 | -0.10(-1.49%) |
| Apr 17, 2019 | 6.700 | 6.700 | 6.700 | 0 | +0.30(+4.69%) | |
| Apr 15, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.41(+6.84%) | |
| Apr 12, 2019 | 5.990 | 5.990 | 5.990 | 51 | +0.00(+0.00%) | |
| Apr 09, 2019 | 5.990 | 5.990 | 5.990 | 0 | -0.08(-1.32%) | |
| Apr 05, 2019 | 6.070 | 6.070 | 6.070 | 0 | +0.09(+1.51%) | |
| Apr 04, 2019 | 6.050 | 6.050 | 5.980 | 5.980 | 1,695 | +0.08(+1.36%) |
| Apr 03, 2019 | 5.910 | 5.940 | 5.900 | 5.900 | 8,716 | +0.25(+4.42%) |
| Apr 02, 2019 | 5.650 | 5.650 | 5.650 | 40 | +0.00(+0.00%) | |
| Mar 29, 2019 | 5.650 | 5.650 | 5.650 | 0 | -0.03(-0.53%) | |
| Mar 26, 2019 | 5.680 | 5.680 | 5.680 | 0 | -0.02(-0.35%) | |
| Mar 25, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 200 | -0.12(-2.06%) |
| Mar 21, 2019 | 5.820 | 5.820 | 5.820 | 0 | -0.00(-0.09%) | |
| Mar 20, 2019 | 5.800 | 5.825 | 5.800 | 5.825 | 849 | -0.02(-0.43%) |
| Mar 19, 2019 | 5.900 | 5.900 | 5.850 | 5.850 | 1,250 | +0.03(+0.60%) |
| Mar 18, 2019 | 5.880 | 5.880 | 5.815 | 5.815 | 421 | +0.08(+1.31%) |
| Mar 15, 2019 | 5.690 | 5.740 | 5.690 | 5.740 | 800 | +0.07(+1.15%) |
| Mar 14, 2019 | 5.675 | 5.675 | 5.675 | 5.675 | 181 | +0.29(+5.48%) |
| Mar 12, 2019 | 5.380 | 5.380 | 5.380 | 0 | +0.06(+1.13%) | |
| Mar 11, 2019 | 5.320 | 5.320 | 5.320 | 5.320 | 335 | +0.01(+0.19%) |
| Mar 08, 2019 | 5.300 | 5.320 | 5.300 | 5.310 | 1,300 | +0.02(+0.47%) |
| Mar 07, 2019 | 5.320 | 5.320 | 5.250 | 5.285 | 7,018 | -0.12(-2.13%) |
| Mar 06, 2019 | 5.500 | 5.500 | 5.400 | 5.400 | 7,700 | -0.15(-2.70%) |
| Mar 05, 2019 | 5.580 | 5.600 | 5.475 | 5.550 | 6,911 | -0.80(-12.60%) |
| Mar 04, 2019 | 6.400 | 6.400 | 6.350 | 6.350 | 363 | +0.08(+1.28%) |
| Feb 27, 2019 | 6.270 | 6.270 | 6.270 | 0 | +0.02(+0.32%) | |
| Feb 25, 2019 | 6.250 | 6.250 | 6.250 | 0 | -0.19(-2.95%) | |
| Feb 21, 2019 | 6.440 | 6.440 | 6.440 | 0 | -0.03(-0.46%) | |
| Feb 20, 2019 | 6.650 | 6.690 | 6.470 | 6.470 | 319 | +0.21(+3.35%) |
| Feb 15, 2019 | 6.260 | 6.260 | 6.260 | 0 | -0.10(-1.57%) | |
| Feb 14, 2019 | 6.250 | 6.360 | 6.250 | 6.360 | 200 | +0.08(+1.27%) |
| Feb 08, 2019 | 6.280 | 6.280 | 6.280 | 0 | -0.02(-0.32%) | |
| Feb 07, 2019 | 6.325 | 6.325 | 6.250 | 6.300 | 10,599 | -0.48(-7.08%) |
| Feb 06, 2019 | 6.780 | 6.780 | 6.780 | 6.780 | 122 | +0.06(+0.89%) |
| Feb 05, 2019 | 6.720 | 6.720 | 6.720 | 6.720 | 5,198 | -0.08(-1.18%) |
| Feb 01, 2019 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
| Jan 30, 2019 | 6.800 | 6.800 | 6.800 | 0 | -0.15(-2.16%) | |
| Jan 23, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.32(+4.84%) | |
| Jan 16, 2019 | 6.629 | 6.629 | 6.629 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 6.629 | 6.629 | 6.629 | 0 | +0.44(+7.20%) | |
| Dec 31, 2018 | 6.184 | 6.184 | 6.184 | 0 | -0.22(-3.38%) | |
| Dec 28, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 9,000 | +0.20(+3.23%) |
| Dec 27, 2018 | 6.200 | 6.200 | 6.200 | 6.200 | 7,818 | +0.40(+6.90%) |
| Dec 26, 2018 | 6.050 | 6.050 | 5.800 | 5.800 | 3,063 | -0.12(-2.03%) |
| Dec 24, 2018 | 5.920 | 5.920 | 5.920 | 20 | +0.00(+0.00%) | |
| Dec 21, 2018 | 5.950 | 5.950 | 5.920 | 5.920 | 2,600 | -0.38(-6.03%) |
| Dec 20, 2018 | 6.450 | 6.450 | 6.300 | 6.300 | 2,657 | +0.05(+0.80%) |
| Dec 19, 2018 | 6.480 | 6.480 | 6.250 | 6.250 | 2,570 | -0.54(-7.95%) |
| Dec 18, 2018 | 6.790 | 6.790 | 6.790 | 71 | +0.00(+0.00%) | |
| Dec 17, 2018 | 6.800 | 6.800 | 6.750 | 6.790 | 386 | -0.13(-1.95%) |
| Dec 14, 2018 | 6.850 | 6.925 | 6.850 | 6.925 | 7,000 | +0.06(+0.87%) |
| Dec 13, 2018 | 6.865 | 6.865 | 6.865 | 6.865 | 103 | -0.17(-2.35%) |
| Dec 12, 2018 | 7.000 | 7.030 | 7.000 | 7.030 | 1,100 | +0.43(+6.52%) |
| Dec 11, 2018 | 6.600 | 6.600 | 6.600 | 6.600 | 8,526 | -0.25(-3.65%) |
| Dec 06, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.50(-6.80%) | |
| Dec 03, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
| Nov 30, 2018 | 7.300 | 7.350 | 7.300 | 7.350 | 2,000 | -0.01(-0.14%) |
| Nov 29, 2018 | 7.360 | 7.360 | 7.360 | 7.360 | 651 | +0.11(+1.52%) |
| Nov 28, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | -0.05(-0.68%) |
| Nov 27, 2018 | 7.240 | 7.350 | 7.240 | 7.300 | 19,578 | +0.06(+0.83%) |
| Nov 26, 2018 | 7.350 | 7.350 | 7.240 | 7.240 | 1,344 | -0.18(-2.43%) |
| Nov 21, 2018 | 7.420 | 7.420 | 7.420 | 0 | +0.23(+3.20%) | |
| Nov 20, 2018 | 7.190 | 7.190 | 7.190 | 7.190 | 1,417 | -0.36(-4.77%) |
| Nov 19, 2018 | 7.650 | 7.650 | 7.550 | 7.550 | 1,456 | -0.05(-0.66%) |
| Nov 16, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | +0.35(+4.83%) |
| Nov 15, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 10,378 | +0.20(+2.84%) |
| Nov 13, 2018 | 7.050 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | |
| Nov 08, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.22(+3.20%) | |
| Nov 06, 2018 | 6.880 | 6.880 | 6.880 | 0 | -0.05(-0.75%) | |
| Nov 05, 2018 | 6.932 | 6.932 | 6.932 | 6.932 | 158 | -0.12(-1.67%) |
| Nov 02, 2018 | 7.050 | 7.050 | 7.050 | 7.050 | 1,300 | +0.23(+3.37%) |
| Nov 01, 2018 | 6.820 | 6.820 | 6.820 | 6.820 | 738 | +0.07(+1.04%) |
| Oct 31, 2018 | 6.800 | 6.800 | 6.750 | 6.750 | 17,200 | -0.03(-0.44%) |
| Oct 30, 2018 | 6.900 | 7.130 | 6.780 | 6.780 | 1,980 | -0.02(-0.29%) |
| Oct 29, 2018 | 6.900 | 6.900 | 6.800 | 6.800 | 200 | +0.17(+2.56%) |
| Oct 26, 2018 | 6.790 | 6.790 | 6.630 | 6.630 | 1,000 | -0.24(-3.47%) |
| Oct 25, 2018 | 6.868 | 6.868 | 6.868 | 6.868 | 1,494 | +0.22(+3.28%) |
| Oct 24, 2018 | 6.650 | 6.650 | 6.650 | 6.650 | 1,237 | -0.28(-4.04%) |
| Oct 18, 2018 | 6.930 | 6.930 | 6.930 | 0 | -0.32(-4.39%) | |
| Oct 17, 2018 | 7.248 | 7.248 | 7.248 | 7.248 | 5,160 | +0.25(+3.54%) |
| Oct 16, 2018 | 7.000 | 7.000 | 7.000 | 8 | +0.00(+0.00%) | |
| Oct 15, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 102 | +0.07(+0.94%) |
| Oct 12, 2018 | 6.950 | 7.000 | 6.900 | 6.935 | 5,600 | +0.00(+0.07%) |
| Oct 11, 2018 | 6.930 | 6.930 | 6.930 | 6.930 | 1,068 | -0.19(-2.67%) |
| Oct 09, 2018 | 7.120 | 7.120 | 7.120 | 0 | +0.04(+0.56%) | |
| Oct 08, 2018 | 7.200 | 7.200 | 7.080 | 7.080 | 1,730 | -0.22(-3.01%) |
| Oct 05, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 200 | +0.05(+0.69%) |
| Oct 04, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 1,542 | -0.35(-4.61%) |
| Oct 02, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.31(+4.25%) | |
| Oct 01, 2018 | 7.290 | 7.290 | 7.290 | 7.290 | 817 | -0.21(-2.80%) |
| Sep 27, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.10(-1.32%) | |
| Sep 25, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Sep 20, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Sep 19, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 950 | +0.29(+3.97%) |
| Sep 18, 2018 | 7.310 | 7.310 | 7.310 | 7.310 | 646 | +0.20(+2.81%) |
| Sep 14, 2018 | 7.110 | 7.110 | 7.110 | 0 | -0.09(-1.25%) | |
| Sep 12, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.24(+3.51%) | |
| Sep 11, 2018 | 6.956 | 6.956 | 6.956 | 6.956 | 15,000 | -0.00(-0.06%) |
| Sep 07, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.03(+0.43%) | |
| Sep 06, 2018 | 6.950 | 6.950 | 6.930 | 6.930 | 1,450 | -0.03(-0.43%) |
| Sep 05, 2018 | 6.960 | 6.960 | 6.960 | 6.960 | 2,607 | -0.12(-1.76%) |
| Sep 04, 2018 | 7.085 | 7.085 | 7.085 | 7.085 | 236 | -0.07(-0.91%) |
| Aug 28, 2018 | 7.150 | 7.150 | 7.150 | 0 | +0.06(+0.85%) | |
| Aug 27, 2018 | 7.090 | 7.090 | 7.090 | 7.090 | 3,000 | +0.17(+2.38%) |
| Aug 24, 2018 | 6.990 | 6.990 | 6.925 | 6.925 | 1,600 | -0.25(-3.55%) |
| Aug 21, 2018 | 7.180 | 7.180 | 7.180 | 0 | +0.09(+1.27%) | |
| Aug 14, 2018 | 7.090 | 7.090 | 7.090 | 0 | -0.36(-4.77%) | |
| Aug 10, 2018 | 7.445 | 7.445 | 7.445 | 0 | -0.21(-2.68%) | |
| Aug 09, 2018 | 7.785 | 7.850 | 7.650 | 7.650 | 2,315 | -0.49(-6.02%) |
| Aug 08, 2018 | 8.140 | 8.140 | 8.140 | 8.140 | 252 | -0.21(-2.51%) |
| Aug 06, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.20(+2.45%) | |
| Aug 03, 2018 | 8.150 | 8.150 | 8.150 | 8.150 | 500 | +0.00(+0.00%) |
| Aug 02, 2018 | 45 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 8.235 | 8.235 | 8.235 | 0 | +0.04(+0.43%) | |
| Jul 25, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 2,536 | +0.13(+1.67%) |
| Jul 24, 2018 | 8.150 | 8.150 | 8.065 | 8.065 | 667 | +0.03(+0.31%) |
| Jul 23, 2018 | 8.040 | 8.040 | 8.040 | 8.040 | 217 | +0.03(+0.44%) |
| Jul 20, 2018 | 8.050 | 8.050 | 8.005 | 8.005 | 3,246 | -0.15(-1.90%) |
| Jul 19, 2018 | 8.160 | 8.160 | 8.160 | 8.160 | 1,478 | +0.17(+2.13%) |
| Jul 17, 2018 | 7.990 | 7.990 | 7.990 | 0 | +0.12(+1.52%) | |
| Jul 12, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.16(+2.08%) | |
| Jul 11, 2018 | 7.710 | 7.710 | 7.710 | 7.710 | 327 | -0.19(-2.41%) |
| Jul 10, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 105 | +0.00(+0.00%) |
| Jul 09, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 119 | +0.17(+2.20%) |
| Jul 05, 2018 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) | |
| Jun 29, 2018 | 7.730 | 7.730 | 7.730 | 0 | +0.05(+0.59%) | |
| Jun 27, 2018 | 7.685 | 7.685 | 7.685 | 0 | -0.20(-2.47%) | |
| Jun 26, 2018 | 7.760 | 7.880 | 7.660 | 7.880 | 6,005 | -0.04(-0.51%) |
| Jun 25, 2018 | 7.920 | 7.920 | 7.920 | 7.920 | 126 | +0.19(+2.46%) |
| Jun 22, 2018 | 7.740 | 7.740 | 7.730 | 7.730 | 8,559 | -0.26(-3.25%) |
| Jun 21, 2018 | 7.980 | 7.990 | 7.980 | 7.990 | 1,556 | -0.03(-0.37%) |
| Jun 20, 2018 | 8.020 | 8.020 | 8.020 | 8.020 | 1,256 | +0.09(+1.13%) |
| Jun 19, 2018 | 7.930 | 7.930 | 7.930 | 7.930 | 1,684 | +0.06(+0.76%) |
| Jun 18, 2018 | 7.870 | 7.870 | 7.870 | 7.870 | 1,000 | -0.30(-3.67%) |
| Jun 14, 2018 | 8.170 | 8.170 | 8.170 | 0 | +0.07(+0.86%) | |
| Jun 13, 2018 | 8.190 | 8.190 | 8.100 | 8.100 | 2,918 | -0.19(-2.29%) |
| Jun 12, 2018 | 8.300 | 8.300 | 8.290 | 8.290 | 985 | +0.07(+0.85%) |
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.