Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rexel Sa (OP: RXLSF )

27.40 UNCHANGED
Last Price Updated: 11:05 AM EDT, May 7, 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 (%)
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%)
May 01, 2014 25.39 25.39 25.39 25.39 7 -0.51(-1.96%)
Apr 29, 2014 25.90 25.90 25.90 0 +0.00(+0.01%)
Apr 28, 2014 25.89 25.89 25.89 25.89 480 -0.16(-0.60%)
Apr 24, 2014 26.05 26.05 26.05 0 +0.09(+0.35%)
Apr 23, 2014 25.96 25.96 25.96 25.96 928 +0.00(+0.00%)
Apr 09, 2014 25.96 25.96 25.96 0 +0.12(+0.46%)
Apr 07, 2014 25.84 25.84 25.84 0 -1.04(-3.87%)
Apr 02, 2014 26.88 26.88 26.88 0 +0.76(+2.91%)
Mar 25, 2014 26.12 26.12 26.12 0 +0.62(+2.43%)
Mar 20, 2014 25.50 25.50 25.50 0 -0.38(-1.48%)
Mar 19, 2014 25.88 25.88 25.88 25.88 647 +0.08(+0.33%)
Mar 18, 2014 25.80 25.80 25.80 25.80 837 +0.42(+1.66%)
Mar 13, 2014 25.38 25.38 25.38 0 -5.84(-18.71%)
Mar 07, 2014 31.22 31.22 31.22 0 +5.84(+23.01%)
Mar 04, 2014 25.38 25.38 25.38 0 -0.12(-0.47%)
Feb 21, 2014 25.50 25.50 25.50 0 -0.59(-2.26%)
Feb 20, 2014 26.09 26.09 26.09 26.09 209 -0.23(-0.87%)
Feb 19, 2014 26.32 26.32 26.32 26.32 140 +0.20(+0.77%)
Feb 18, 2014 26.12 26.12 26.12 26.12 274 -0.34(-1.29%)
Feb 12, 2014 26.46 26.46 26.46 0 +0.26(+0.99%)
Feb 11, 2014 26.20 26.20 26.20 26.20 264 +0.18(+0.68%)
Feb 06, 2014 26.02 26.02 26.02 0 +0.12(+0.48%)
Feb 04, 2014 25.90 25.90 25.90 0 +0.27(+1.06%)
Jan 31, 2014 25.63 25.63 25.63 25.63 0 -0.47(-1.80%)
Jan 30, 2014 26.10 26.10 26.10 26.10 237 -0.24(-0.90%)
Jan 29, 2014 26.34 26.34 26.34 26.34 249 +0.09(+0.35%)
Jan 28, 2014 26.24 26.24 26.24 26.24 1,949 +0.22(+0.84%)
Jan 27, 2014 26.08 26.08 26.01 26.03 3,321 -1.05(-3.87%)
Jan 22, 2014 27.07 27.07 27.07 0 -0.66(-2.39%)
Jan 21, 2014 27.74 27.74 27.74 27.74 213 +0.24(+0.86%)
Jan 16, 2014 27.50 27.50 27.50 0 +0.12(+0.42%)
Jan 15, 2014 27.38 27.38 27.38 27.38 967 +0.85(+3.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.