Radioshack Corporation Historical Stock Prices

RSH 
$0.803
*  
0.027
3.25%
Get RSH Alerts
*Delayed - data as of Jul. 25, 2014 12:41 ET  -  Find a broker to begin trading RSH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RSH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:41  0.82  0.83  0.8001  0.803 590,574
07/24/2014 0.8101 0.83 0.8101 0.83 712,413
07/23/2014 0.83 0.8301 0.8 0.83 1,865,432
07/22/2014 0.85 0.85 0.8147 0.8149 1,008,288
07/21/2014 0.85 0.86 0.8233 0.8253 926,785
07/18/2014 0.85 0.87 0.84 0.84 941,382
07/17/2014 0.83 0.8621 0.816 0.82 2,356,112
07/16/2014 0.82 0.84 0.8 0.81 1,532,331
07/15/2014 0.83 0.8393 0.82 0.82 1,097,320
07/14/2014 0.86 0.87 0.82 0.8277 1,712,756
07/11/2014 0.87 0.8721 0.85 0.85 905,164
07/10/2014 0.9 0.9 0.841 0.856 1,462,303
07/09/2014 0.87 0.9 0.8512 0.885 1,382,010
07/08/2014 0.9 0.909 0.85 0.8547 2,048,661
07/07/2014 0.96 0.96 0.89 0.89 2,622,492
07/03/2014 0.96 0.9795 0.951 0.9618 766,222
07/02/2014 0.97 1 0.946 0.9564 1,839,744
07/01/2014 1.01 1.03 0.9539 0.957 2,476,822
06/30/2014 1.02 1.03 0.9605 0.9909 2,770,313
06/27/2014 0.96 1.05 0.949 0.97 14,901,600
06/26/2014 0.94 0.9466 0.89 0.935 1,820,419
06/25/2014 0.85 0.92 0.837 0.91 2,619,933
06/24/2014 0.81 0.88 0.81 0.847 3,364,773
06/23/2014 0.9 0.92 0.81 0.8277 7,988,729
06/20/2014 1.02 1.03 0.91 0.9226 12,996,050
06/19/2014 1.1 1.11 1.02 1.03 5,697,450
06/18/2014 1.1 1.1 1.08 1.1 2,463,872
06/17/2014 1.12 1.13 1.08 1.1 2,975,549
06/16/2014 1.15 1.16 1.12 1.12 3,028,589
06/13/2014 1.15 1.19 1.15 1.16 2,040,891
06/12/2014 1.28 1.28 1.15 1.15 8,732,051
06/11/2014 1.35 1.43 1.26 1.28 4,220,227
06/10/2014 1.38 1.49 1.32 1.38 5,418,140
06/09/2014 1.5 1.54 1.45 1.54 1,953,476
06/06/2014 1.53 1.54 1.44 1.47 1,448,965
06/05/2014 1.53 1.55 1.5 1.51 1,022,900
06/04/2014 1.37 1.59 1.36 1.51 2,450,939
06/03/2014 1.44 1.44 1.31 1.39 2,057,181
06/02/2014 1.5 1.54 1.39 1.43 3,510,223
05/30/2014 1.46 1.68 1.46 1.5 6,859,995
05/29/2014 1.3 1.75 1.29 1.45 13,078,840
05/28/2014 1.32 1.35 1.31 1.32 1,746,018
05/27/2014 1.23 1.4 1.22 1.3 4,012,194
05/23/2014 1.18 1.25 1.15 1.21 3,262,242
05/22/2014 1.23 1.2601 1.15 1.16 3,384,331
05/21/2014 1.19 1.25 1.18 1.23 3,189,759
05/20/2014 1.13 1.26 1.12 1.22 3,099,502
05/19/2014 1.21 1.22 1.16 1.17 1,778,935
05/16/2014 1.33 1.35 1.13 1.22 8,539,654
05/15/2014 1.34 1.36 1.31 1.33 2,667,068
05/14/2014 1.38 1.4 1.33 1.34 1,542,626
05/13/2014 1.4 1.41 1.38 1.39 1,314,488
05/12/2014 1.38 1.39 1.35 1.39 1,718,783
05/09/2014 1.47 1.49 1.32 1.33 4,280,704
05/08/2014 1.41 1.48 1.4 1.47 3,172,824
05/07/2014 1.4 1.43 1.38 1.41 1,493,459
05/06/2014 1.31 1.435 1.31 1.37 3,442,056
05/05/2014 1.37 1.37 1.31 1.31 1,971,676
05/02/2014 1.37 1.38 1.32 1.35 2,129,447
05/01/2014 1.46 1.47 1.35 1.35 2,453,497
04/30/2014 1.46 1.47 1.41 1.43 1,903,776
04/29/2014 1.45 1.47 1.43 1.44 2,834,352
04/28/2014 1.48 1.49 1.44 1.45 5,678,070
04/25/2014 1.39 1.495 1.39 1.47 5,073,700
04/24/2014 1.33 1.3701 1.3 1.36 3,597,462
04/23/2014 1.42 1.42 1.3 1.31 2,561,159
04/22/2014 1.46 1.49 1.3 1.34 5,351,887
04/21/2014 1.44 1.52 1.41 1.45 5,015,148
04/17/2014 1.68 1.7 1.28 1.41 16,994,900
04/16/2014 1.82 1.82 1.67 1.69 3,801,003
04/15/2014 1.97 2 1.77 1.79 5,186,466
04/14/2014 2.15 2.21 1.92 1.98 2,914,245
04/11/2014 2.12 2.12 2.02 2.03 3,955,144
04/10/2014 2.16 2.17 2.11 2.12 1,737,409
04/09/2014 2.17 2.2 2.14 2.17 783,326
04/08/2014 2.15 2.19 2.13 2.18 1,236,063
04/07/2014 2.14 2.2 2.14 2.16 1,322,525
04/04/2014 2.23 2.25 2.165 2.18 978,127
04/03/2014 2.22 2.27 2.18 2.2 2,406,549
04/02/2014 2.12 2.23 2.12 2.22 2,004,391
04/01/2014 2.13 2.16 2.11 2.13 1,654,770
03/31/2014 2.14 2.17 2.11 2.12 1,227,998
03/28/2014 2.14 2.205 2.13 2.14 1,122,854
03/27/2014 2.15 2.19 2.13 2.14 951,978
03/26/2014 2.26 2.26 2.13 2.14 3,790,512
03/25/2014 2.22 2.27 2.22 2.26 2,574,186
03/24/2014 2.22 2.26 2.21 2.26 1,614,211
03/21/2014 2.25 2.26 2.16 2.26 3,379,175
03/20/2014 2.15 2.22 2.15 2.22 2,203,766
03/19/2014 2.25 2.2599 2.16 2.17 1,860,633
03/18/2014 2.28 2.28 2.21 2.26 2,279,102
03/17/2014 2.27 2.29 2.23 2.28 3,020,794
03/14/2014 2.25 2.29 2.15 2.24 3,378,113
03/13/2014 2.27 2.27 2.18 2.22 4,374,349
03/12/2014 2.15 2.18 2.115 2.16 2,177,700
03/11/2014 2.12 2.18 2.1 2.17 3,370,306
03/10/2014 2.21 2.23 2.0701 2.14 2,583,854
03/07/2014 2.08 2.18 2.05 2.15 4,164,743
03/06/2014 2.2 2.2 2 2.04 10,831,790
03/05/2014 2.32 2.33 2.15 2.16 10,915,150
03/04/2014 2.27 2.44 2.19 2.25 20,382,740
03/03/2014 2.65 2.79 2.65 2.72 5,089,571
02/28/2014 2.74 2.75 2.56 2.68 2,644,426
02/27/2014 2.51 2.66 2.49 2.66 2,978,950
02/26/2014 2.45 2.55 2.445 2.51 1,959,457
02/25/2014 2.48 2.5 2.36 2.44 1,819,134
02/24/2014 2.55 2.58 2.43 2.49 1,653,089
02/21/2014 2.57 2.629 2.5 2.53 1,388,841
02/20/2014 2.52 2.6 2.5 2.59 1,583,147
02/19/2014 2.58 2.58 2.51 2.53 1,468,208
02/18/2014 2.65 2.71 2.57 2.58 2,051,625
02/14/2014 2.68 2.69 2.61 2.64 835,225
02/13/2014 2.6 2.69 2.52 2.66 2,062,285
02/12/2014 2.7 2.79 2.56 2.62 3,018,514
02/11/2014 2.49 2.67 2.49 2.67 3,133,371
02/10/2014 2.48 2.55 2.43 2.49 3,030,150
02/07/2014 2.23 2.43 2.23 2.42 2,576,387
02/06/2014 2.23 2.33 2.185 2.22 2,603,001
02/05/2014 2.41 2.43 2.2 2.22 4,253,071
02/04/2014 2.54 2.55 2.19 2.36 4,722,349
02/03/2014 2.59 2.68 2.4 2.48 5,277,782
01/31/2014 2.4 2.49 2.4 2.4 2,295,413
01/30/2014 2.42 2.51 2.4 2.42 1,621,732
01/29/2014 2.46 2.47 2.35 2.41 1,377,137
01/28/2014 2.5 2.5 2.39 2.4 2,342,483
01/27/2014 2.37 2.46 2.25 2.44 2,069,170
01/24/2014 2.49 2.59 2.33 2.39 2,993,335
01/23/2014 2.55 2.62 2.44 2.5 4,130,585
01/22/2014 2.23 2.62 2.21 2.54 9,974,997
01/21/2014 2.09 2.16 2.06 2.16 3,378,652
01/17/2014 2.08 2.09 2.02 2.04 2,556,401
01/16/2014 2.13 2.13 2.04 2.04 3,361,487
01/15/2014 2.1 2.17 2.07 2.15 3,105,834
01/14/2014 2.2 2.2 2.09 2.09 3,562,399
01/13/2014 2.2 2.24 2.02 2.18 4,807,130
01/10/2014 2.27 2.3 2.12 2.12 3,854,989
01/09/2014 2.31 2.34 2.14 2.27 4,416,813
01/08/2014 2.39 2.44 2.29 2.31 3,113,636
01/07/2014 2.57 2.58 2.25 2.41 5,477,346
01/06/2014 2.66 2.69 2.55 2.57 2,389,409
01/03/2014 2.65 2.7 2.6401 2.65 1,387,375
01/02/2014 2.64 2.74 2.63 2.64 2,075,138
12/31/2013 2.65 2.74 2.6 2.6 2,362,448
12/30/2013 2.66 2.71 2.65 2.67 1,960,772
12/27/2013 2.6 2.71 2.6 2.67 1,482,920
12/26/2013 2.68 2.7 2.61 2.61 1,304,543
12/24/2013 2.69 2.76 2.66 2.67 804,996
12/23/2013 2.62 2.73 2.61 2.68 1,289,487
12/20/2013 2.64 2.7 2.62 2.62 1,955,360
12/19/2013 2.68 2.7 2.64 2.65 989,858
12/18/2013 2.65 2.69 2.62 2.68 1,855,090
12/17/2013 2.65 2.69 2.64 2.64 1,336,672
12/16/2013 2.69 2.7 2.65 2.66 1,821,614
12/13/2013 2.67 2.7 2.66 2.68 1,555,252
12/12/2013 2.74 2.74 2.66 2.68 2,345,309
12/11/2013 2.88 2.88 2.73 2.73 3,648,733
12/10/2013 2.9 2.92 2.84 2.87 1,542,480
12/09/2013 2.92 2.93 2.87 2.9 1,686,600
12/06/2013 2.94 2.96 2.885 2.91 1,473,992
12/05/2013 2.96 2.99 2.87 2.93 1,425,663
12/04/2013 2.91 2.98 2.88 2.96 1,678,384
12/03/2013 2.84 2.93 2.84 2.91 970,579
12/02/2013 2.9 2.95 2.81 2.84 1,512,912
11/29/2013 2.97 3.04 2.86 2.91 1,341,884
11/27/2013 3.07 3.09 2.91 2.97 1,789,856
11/26/2013 3 3.06 2.91 3.05 1,920,026
11/25/2013 2.88 3.08 2.87 2.99 3,492,688
11/22/2013 2.75 2.88 2.73 2.85 1,972,245
11/21/2013 2.74 2.77 2.71 2.75 1,479,009
11/20/2013 2.75 2.8 2.73 2.74 1,213,545
11/19/2013 2.76 2.8 2.7 2.73 1,825,546
11/18/2013 2.79 2.87 2.77 2.77 1,269,655
11/15/2013 2.74 2.89 2.73 2.83 2,829,918
11/14/2013 2.67 2.74 2.64 2.74 1,446,780
11/13/2013 2.69 2.73 2.65 2.66 1,467,008
11/12/2013 2.74 2.75 2.69 2.69 1,347,920
11/11/2013 2.71 2.74 2.67 2.74 1,676,033
11/08/2013 2.65 2.74 2.62 2.72 1,648,912
11/07/2013 2.7 2.72 2.57 2.66 1,846,279
11/06/2013 2.83 2.83 2.65 2.67 1,762,485
11/05/2013 2.81 2.84 2.75 2.8 1,928,417
11/04/2013 2.84 2.84 2.77 2.82 1,191,044
11/01/2013 2.81 2.92 2.75 2.84 1,870,987
10/31/2013 2.78 2.83 2.72 2.81 1,565,944
10/30/2013 2.9 2.94 2.76 2.77 1,970,758
10/29/2013 2.88 2.94 2.8 2.89 2,056,174
10/28/2013 2.92 2.95 2.82 2.84 1,605,067
10/25/2013 2.9 2.93 2.84 2.92 2,486,212
10/24/2013 2.89 2.92 2.81 2.88 2,401,571
10/23/2013 2.88 2.97 2.76 2.91 4,881,076
10/22/2013 3.31 3.31 2.64 2.89 15,075,120
10/21/2013 3.31 3.88 3.04 3.52 14,462,610
10/18/2013 3.38 3.38 3.26 3.29 1,959,712
10/17/2013 3.34 3.44 3.29 3.35 1,562,757
10/16/2013 3.41 3.49 3.39 3.4 1,476,762
10/15/2013 3.25 3.43 3.24 3.38 1,911,823
10/14/2013 3.3 3.35 3.2 3.24 1,538,647
10/11/2013 3.31 3.45 3.3 3.34 1,931,874
10/10/2013 3.25 3.42 3.2 3.38 2,842,798
10/09/2013 3.19 3.21 3.01 3.2 2,380,694
10/08/2013 3.27 3.33 3.12 3.19 1,944,618
10/07/2013 3.3 3.38 3.2501 3.26 1,211,124
10/04/2013 3.27 3.39 3.24 3.31 1,691,364
10/03/2013 3.36 3.61 3.16 3.25 8,389,822
10/02/2013 3.33 3.47 3.32 3.39 2,550,465
10/01/2013 3.42 3.42 3.34 3.38 2,659,338
09/30/2013 3.37 3.48 3.31 3.41 2,609,084
09/27/2013 3.83 3.85 3.4 3.44 5,845,080
09/26/2013 3.95 3.99 3.86 3.87 1,577,052
09/25/2013 3.97 4 3.88 3.94 2,137,707
09/24/2013 3.95 4.05 3.91 3.97 1,718,362
09/23/2013 4.01 4.03 3.8 3.92 2,746,626
09/20/2013 4.24 4.25 3.99 4.01 3,475,855
09/19/2013 4.18 4.245 4.11 4.19 1,780,476
09/18/2013 4.08 4.235 4.04 4.15 3,092,963
09/17/2013 4.07 4.15 3.98 4.07 2,537,018
09/16/2013 4.15 4.36 4 4.08 5,356,593
09/13/2013 3.94 4.1 3.88 4.09 3,899,733
09/12/2013 3.97 3.99 3.85 3.94 3,307,012
09/11/2013 3.94 4.03 3.82 3.99 3,760,110
09/10/2013 3.76 3.97 3.691 3.89 6,828,777
09/09/2013 3.55 3.79 3.54 3.74 3,810,541
09/06/2013 3.51 3.58 3.42 3.53 2,163,784
09/05/2013 3.35 3.54 3.35 3.49 2,718,474
09/04/2013 3.41 3.42 3.335 3.37 2,475,424
09/03/2013 3.31 3.445 3.3 3.41 3,114,468
08/30/2013 3.36 3.37 3.23 3.27 1,815,602
08/29/2013 3.37 3.49 3.333 3.37 1,868,442
08/28/2013 3.22 3.475 3.17 3.33 3,280,235
08/27/2013 3.35 3.37 3.21 3.23 2,660,081
08/26/2013 3.05 3.52 3.05 3.42 8,974,662
08/23/2013 2.93 3.05 2.9 3.03 2,898,997
08/22/2013 2.81 2.93 2.78 2.93 1,653,677
08/21/2013 2.95 2.95 2.78 2.78 1,448,749
08/20/2013 2.9 2.95 2.86 2.94 1,476,239
08/19/2013 2.94 2.94 2.855 2.89 1,964,415
08/16/2013 2.85 2.92 2.77 2.91 3,123,523
08/15/2013 2.83 2.93 2.76 2.86 2,958,619
08/14/2013 2.8 2.85 2.74 2.77 1,624,531
08/13/2013 2.75 2.8 2.66 2.75 1,524,958
08/12/2013 2.76 2.8 2.66 2.76 2,310,893
08/09/2013 2.82 2.84 2.72 2.76 2,980,421
08/08/2013 2.58 2.8 2.57 2.78 5,036,668
08/07/2013 2.53 2.595 2.48 2.57 5,260,295
08/06/2013 2.51 2.5609 2.46 2.46 2,198,157
08/05/2013 2.6 2.65 2.5 2.54 3,520,067
08/02/2013 2.85 2.85 2.51 2.57 6,137,408
08/01/2013 2.74 2.92 2.73 2.89 3,469,267
07/31/2013 2.69 2.79 2.69 2.73 2,451,116
07/30/2013 2.65 2.705 2.65 2.67 1,673,809
07/29/2013 2.76 2.77 2.64 2.65 2,748,777
07/26/2013 2.71 2.8 2.67 2.75 2,423,524
07/25/2013 2.67 2.77 2.64 2.74 3,203,673
07/24/2013 2.83 2.85 2.53 2.65 5,021,337
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?