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

Raiffeisen Bank International Ag (OP: RAIFY )

4.450 -0.040 (-0.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
May 29, 2020 4.410 4.410 4.410 4 +0.00(+0.00%)
May 26, 2020 4.410 4.410 4.410 0 +0.51(+13.08%)
May 21, 2020 3.900 3.900 3.900 0 -0.21(-5.11%)
May 19, 2020 4.110 4.110 4.110 0 +0.11(+2.75%)
May 18, 2020 4.000 4.000 4.000 50 +0.00(+0.00%)
May 14, 2020 4.000 4.000 4.000 0 -0.10(-2.44%)
May 13, 2020 4.100 4.100 4.100 116 +0.00(+0.00%)
May 11, 2020 4.100 4.100 4.100 0 +0.00(+0.00%)
May 06, 2020 4.100 4.100 4.100 0 -0.20(-4.65%)
May 01, 2020 4.300 4.300 4.300 0 +0.07(+1.65%)
Apr 30, 2020 4.230 4.230 4.230 4.230 110 +0.01(+0.24%)
Apr 27, 2020 4.220 4.220 4.220 0 +0.13(+3.12%)
Apr 23, 2020 4.093 4.093 4.093 0 +0.13(+3.22%)
Apr 22, 2020 3.965 3.965 3.965 3.965 1,000 +0.12(+3.26%)
Apr 20, 2020 3.840 3.840 3.840 0 +0.07(+1.86%)
Apr 16, 2020 3.770 3.770 3.770 0 -0.10(-2.58%)
Apr 15, 2020 3.870 3.870 3.870 3.870 100 -0.36(-8.51%)
Apr 14, 2020 4.310 4.310 4.230 4.230 611 +0.13(+3.17%)
Apr 13, 2020 4.200 4.200 4.100 4.100 704 -0.10(-2.38%)
Apr 09, 2020 4.120 4.220 4.120 4.200 1,500 +0.21(+5.26%)
Apr 08, 2020 3.990 3.990 3.990 3.990 4,197 +0.07(+1.79%)
Apr 07, 2020 3.880 3.960 3.880 3.920 444 +0.06(+1.55%)
Apr 06, 2020 3.830 3.860 3.830 3.860 246 +0.34(+9.66%)
Apr 03, 2020 3.460 3.520 3.390 3.520 3,100 +0.06(+1.73%)
Apr 02, 2020 3.460 3.460 3.460 3.460 224 -0.05(-1.42%)
Apr 01, 2020 3.510 3.510 3.510 16 +0.00(+0.00%)
Mar 31, 2020 3.510 3.510 3.510 3.510 119 -0.36(-9.30%)
Mar 30, 2020 3.710 3.870 3.650 3.870 1,394 -0.21(-5.15%)
Mar 27, 2020 4.050 4.080 3.940 4.080 2,400 +0.19(+4.88%)
Mar 25, 2020 3.890 3.890 3.890 0 -0.03(-0.77%)
Mar 24, 2020 3.920 3.920 3.920 3.920 500 +0.56(+16.67%)
Mar 23, 2020 3.360 3.360 3.360 12 +0.00(+0.00%)
Mar 20, 2020 3.360 3.360 3.360 3.360 100 +0.30(+9.80%)
Mar 18, 2020 3.060 3.060 3.060 0 -0.38(-11.05%)
Mar 17, 2020 3.440 3.440 3.440 3.440 550 +0.08(+2.38%)
Mar 16, 2020 3.460 3.480 3.360 3.360 3,013 -0.27(-7.44%)
Mar 13, 2020 3.630 3.630 3.630 3.630 2,000 -1.01(-21.83%)
Mar 10, 2020 4.644 4.644 4.644 0 +0.24(+5.53%)
Mar 09, 2020 4.240 4.500 4.240 4.400 4,000 -0.35(-7.37%)
Mar 06, 2020 4.750 4.750 4.750 4.750 1,600 -0.34(-6.63%)
Mar 04, 2020 5.088 5.088 5.088 0 +0.04(+0.74%)
Mar 02, 2020 5.050 5.050 5.050 0 +0.00(+0.00%)
Feb 28, 2020 5.050 5.050 5.050 5.050 1,400 -0.16(-3.07%)
Feb 27, 2020 5.210 5.210 5.210 5.210 1,000 -0.27(-4.93%)
Feb 26, 2020 5.480 5.480 5.480 5.480 130 -0.11(-1.97%)
Feb 25, 2020 5.590 5.590 5.590 5.590 200 -0.08(-1.41%)
Feb 24, 2020 5.580 5.670 5.580 5.670 3,827 -0.31(-5.18%)
Feb 20, 2020 5.980 5.980 5.980 0 +0.00(+0.00%)
Feb 19, 2020 6.020 6.020 5.980 5.980 885 -0.07(-1.16%)
Feb 18, 2020 6.050 6.050 6.050 6.050 273 +0.08(+1.34%)
Feb 14, 2020 5.970 5.970 5.970 1 +0.00(+0.00%)
Feb 10, 2020 5.970 5.970 5.970 0 -0.07(-1.16%)
Feb 07, 2020 6.040 6.040 6.040 6.040 200 +0.04(+0.67%)
Feb 06, 2020 6.060 6.060 6.000 6.000 400 +0.25(+4.35%)
Jan 30, 2020 5.750 5.750 5.750 0 -0.51(-8.15%)
Jan 29, 2020 6.260 6.260 6.260 5 +0.00(+0.00%)
Jan 14, 2020 6.260 6.260 6.260 0 +0.01(+0.16%)
Jan 09, 2020 6.250 6.250 6.250 0 +0.01(+0.16%)
Dec 26, 2019 6.240 6.240 6.240 0 -0.06(-0.95%)
Dec 23, 2019 6.300 6.300 6.300 0 +0.02(+0.32%)
Dec 13, 2019 6.280 6.280 6.280 0 +0.08(+1.21%)
Dec 12, 2019 6.190 6.205 6.190 6.205 764 +0.20(+3.24%)
Dec 06, 2019 6.010 6.010 6.010 0 +0.06(+1.01%)
Dec 05, 2019 5.950 5.950 5.950 59 +0.00(+0.00%)
Dec 04, 2019 5.950 5.950 5.950 20 +0.00(+0.00%)
Nov 18, 2019 5.950 5.950 5.950 0 -0.20(-3.25%)
Nov 12, 2019 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 07, 2019 6.150 6.150 6.150 0 +0.00(+0.00%)
Oct 30, 2019 6.150 6.150 6.150 0 -0.06(-0.97%)
Oct 25, 2019 6.210 6.210 6.210 0 +0.08(+1.31%)
Oct 24, 2019 6.130 6.130 6.130 6.130 126 +0.08(+1.32%)
Oct 22, 2019 6.050 6.050 6.050 0 +0.05(+0.92%)
Oct 21, 2019 5.995 5.995 5.995 5.995 800 +0.05(+0.93%)
Oct 15, 2019 5.940 5.940 5.940 0 +0.19(+3.30%)
Sep 25, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 24, 2019 5.750 5.750 5.750 5.750 2,833 -0.11(-1.94%)
Sep 23, 2019 5.864 5.864 5.864 15 +0.00(+0.00%)
Sep 19, 2019 5.864 5.864 5.864 0 +0.11(+1.98%)
Sep 18, 2019 5.750 5.750 5.750 5.750 243,236 -0.10(-1.71%)
Sep 16, 2019 5.850 5.850 5.850 0 +0.38(+6.95%)
Sep 06, 2019 5.470 5.470 5.470 0 -0.15(-2.67%)
Aug 27, 2019 5.620 5.620 5.620 0 +0.00(+0.00%)
Aug 26, 2019 5.620 5.620 5.620 5.620 128 +0.02(+0.36%)
Aug 22, 2019 5.600 5.600 5.600 0 +0.25(+4.77%)
Aug 14, 2019 5.345 5.345 5.345 0 -0.21(-3.69%)
Aug 08, 2019 5.550 5.550 5.550 0 -0.50(-8.26%)
Jul 31, 2019 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 15, 2019 6.050 6.050 6.050 0 +0.15(+2.54%)
Jul 12, 2019 5.900 5.900 5.900 47 +0.00(+0.00%)
Jul 05, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 03, 2019 5.900 5.900 5.900 5.900 2,300 -0.05(-0.84%)
Jul 01, 2019 5.950 5.950 5.950 0 +0.02(+0.34%)
Jun 28, 2019 5.930 5.930 5.930 5.930 200 +0.43(+7.82%)
Jun 27, 2019 5.500 5.500 5.500 53 +0.00(+0.00%)
Jun 25, 2019 5.500 5.500 5.500 0 -0.22(-3.85%)
Jun 24, 2019 5.720 5.720 5.720 264 +0.15(+2.69%)
Jun 20, 2019 5.570 5.570 5.570 0 +0.00(+0.00%)
Jun 19, 2019 5.570 5.570 5.570 5.570 1,000 -0.28(-4.79%)
Jun 17, 2019 5.850 5.850 5.850 0 -0.05(-0.85%)
Jun 14, 2019 5.900 5.900 5.900 5.900 100 -0.15(-2.48%)
Jun 13, 2019 6.050 6.050 6.050 88 +0.00(+0.00%)
Jun 12, 2019 6.050 6.050 6.050 6.050 172 +0.25(+4.31%)
Jun 11, 2019 5.800 5.800 5.800 69 +0.00(+0.00%)
Jun 05, 2019 5.800 5.800 5.800 0 +0.03(+0.52%)
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.