tiprankstipranks
Trending News
More News >
Redcare Pharmacy (DE:RDC)
XETRA:RDC
Germany Market

Redcare Pharmacy (RDC) Historical Prices

Compare
44 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
94.20
98.25
94.00
95.80
95.80
+1.05%
118,824
0.90
Jul 03, 2025
97.00
97.00
92.15
94.80
94.80
+5.33%
303,217
2.35
Jul 02, 2025
94.50
94.50
90.00
90.00
90.00
-4.15%
73,023
0.57
Jul 01, 2025
94.20
94.50
91.75
93.90
93.90
+0.27%
63,206
0.49
Jun 30, 2025
91.15
93.80
90.10
93.65
93.65
+2.97%
70,597
0.55
Jun 27, 2025
90.80
91.20
89.00
90.95
90.95
+0.33%
93,402
0.73
Jun 26, 2025
93.45
93.60
89.35
90.65
90.65
-1.73%
93,375
0.73
Jun 25, 2025
97.00
97.00
91.90
92.25
92.25
-4.40%
101,680
0.80
Jun 24, 2025
93.75
96.50
93.75
96.50
96.50
+5.23%
138,210
1.10
Jun 23, 2025
88.10
92.50
88.00
91.70
91.70
+3.62%
100,163
0.79
Jun 20, 2025
90.60
90.90
87.70
88.50
88.50
-1.88%
164,941
1.32
Jun 19, 2025
90.15
90.95
89.40
90.20
90.20
-0.66%
72,580
0.58
Jun 18, 2025
87.35
90.80
87.15
90.80
90.80
+3.06%
144,134
1.16
Jun 17, 2025
89.50
89.50
86.20
88.10
88.10
-2.11%
132,532
1.07
Jun 16, 2025
92.35
92.50
88.50
90.00
90.00
-2.17%
147,135
1.18
Jun 13, 2025
88.30
92.20
86.55
92.00
92.00
+1.77%
184,141
1.47
Jun 12, 2025
95.50
95.70
90.35
90.40
90.40
-5.78%
221,178
1.78
Jun 11, 2025
97.45
98.25
95.70
95.95
95.95
-1.03%
130,778
1.00
Jun 10, 2025
99.05
99.05
95.20
96.95
96.95
-2.12%
174,517
1.35
Jun 09, 2025
101.50
101.50
99.05
99.05
99.05
-1.15%
76,900
0.60
Jun 06, 2025
100.10
101.90
98.50
100.20
100.20
+1.67%
141,661
1.10
Jun 05, 2025
100.60
103.20
98.00
98.55
98.55
-1.35%
276,599
2.19
Jun 04, 2025
112.00
113.50
94.40
99.90
99.90
-13.88%
1,231,912
11.29
Jun 03, 2025
116.50
118.00
114.90
116.00
116.00
+0.52%
72,432
0.66
Jun 02, 2025
114.40
116.00
112.50
115.40
115.40
+0.87%
85,941
0.78
May 30, 2025
117.00
118.00
114.30
114.40
114.40
-2.39%
131,207
1.17
May 29, 2025
120.00
121.00
117.00
117.20
117.20
-1.92%
59,667
0.52
May 28, 2025
122.10
122.10
118.60
119.50
119.50
-1.81%
120,641
1.07
May 27, 2025
126.40
126.40
121.20
121.70
121.70
-2.80%
97,052
0.86
May 26, 2025
127.00
127.00
123.40
125.20
125.20
0.00%
24,184
0.21
May 23, 2025
127.70
127.70
122.80
125.20
125.20
-1.11%
48,183
0.43
May 22, 2025
127.20
130.10
126.50
126.60
126.60
-1.86%
39,749
0.35
May 21, 2025
128.00
129.00
127.00
129.00
129.00
+0.16%
45,541
0.40
May 20, 2025
125.80
130.10
124.50
128.80
128.80
+2.55%
123,528
1.09
May 19, 2025
122.10
125.60
121.70
125.60
125.60
+2.11%
51,682
0.46
May 16, 2025
122.90
123.20
120.30
123.00
123.00
+0.08%
75,864
0.67
May 15, 2025
124.50
124.70
122.30
122.90
122.90
-1.68%
75,005
0.66
May 14, 2025
125.30
126.20
123.50
125.00
125.00
-0.16%
52,364
0.46
May 13, 2025
127.50
128.00
124.90
125.20
125.20
-1.88%
44,772
0.39
May 12, 2025
126.10
128.60
122.80
127.60
127.60
+2.16%
142,618
1.26
May 09, 2025
123.20
125.60
122.20
124.90
124.90
+1.13%
66,226
0.58
May 08, 2025
123.60
127.60
123.00
123.50
123.50
+1.23%
75,961
0.67
May 07, 2025
124.10
124.60
119.60
122.00
122.00
-1.37%
139,680
1.25
May 06, 2025
136.10
136.50
121.70
123.70
123.70
-7.69%
322,131
3.01
May 05, 2025
131.30
134.00
130.40
134.00
134.00
+1.98%
80,434
0.76
May 02, 2025
130.50
132.90
126.50
131.40
131.40
+0.23%
82,054
0.78
Apr 30, 2025
129.00
133.50
127.70
131.10
131.10
+2.58%
114,020
1.09
Apr 29, 2025
128.20
129.80
125.30
127.80
127.80
+0.31%
37,494
0.36
Apr 28, 2025
128.10
130.20
126.40
127.40
127.40
-0.86%
57,674
0.55
Apr 25, 2025
129.60
130.50
126.30
128.50
128.50
+0.08%
52,506
0.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis