Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repsol S.A. (OP: REPYF )

16.16 UNCHANGED
Last Price Updated: 12:00 PM EDT, May 28, 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, 2013 23.33 23.33 23.33 0 -0.22(-0.93%)
May 28, 2013 23.50 23.83 23.36 23.55 1,508 +0.22(+0.94%)
May 23, 2013 23.33 23.33 23.33 0 -0.23(-0.98%)
May 13, 2013 23.56 23.56 23.56 0 +0.11(+0.47%)
May 07, 2013 23.45 23.45 23.45 0 +0.56(+2.45%)
Apr 29, 2013 22.89 22.89 22.89 0 -0.04(-0.17%)
Apr 25, 2013 22.93 22.93 22.93 22.93 0 +0.61(+2.73%)
Apr 23, 2013 22.32 22.32 22.32 22.32 0 +0.68(+3.14%)
Apr 16, 2013 21.64 21.64 21.64 21.64 0 +0.38(+1.79%)
Apr 15, 2013 21.26 21.26 21.26 21.26 107 -0.69(-3.14%)
Apr 12, 2013 21.96 21.96 21.95 21.95 655 -0.05(-0.23%)
Apr 11, 2013 22.00 22.00 22.00 22.00 118 -0.15(-0.68%)
Apr 10, 2013 22.00 22.40 22.00 22.15 1,500 +0.38(+1.75%)
Apr 09, 2013 21.32 21.77 21.32 21.77 840 +0.90(+4.31%)
Apr 01, 2013 20.87 20.87 20.87 0 +0.42(+2.05%)
Mar 27, 2013 20.45 20.45 20.45 0 -0.50(-2.39%)
Mar 26, 2013 20.95 20.95 20.95 20.95 2,062 +0.47(+2.29%)
Mar 25, 2013 21.90 21.90 20.48 20.48 1,827 -1.03(-4.79%)
Mar 20, 2013 21.51 21.51 21.51 0 +0.04(+0.19%)
Mar 19, 2013 21.47 21.47 21.47 21.47 104 -0.78(-3.51%)
Mar 14, 2013 22.25 22.25 22.25 0 +0.50(+2.30%)
Mar 13, 2013 22.16 22.16 21.75 21.75 265 -0.74(-3.29%)
Mar 08, 2013 22.49 22.49 22.49 0 +0.59(+2.69%)
Mar 05, 2013 21.90 21.90 21.90 0 +0.35(+1.62%)
Mar 04, 2013 21.55 21.55 21.55 21.55 1,552 +0.15(+0.70%)
Mar 01, 2013 21.40 21.40 21.40 21.40 130 +0.72(+3.48%)
Feb 26, 2013 20.68 20.68 20.68 20.68 0 +0.22(+1.08%)
Feb 25, 2013 21.45 21.45 20.46 20.46 551 +0.24(+1.20%)
Feb 21, 2013 20.22 20.22 20.22 20.22 0 -0.78(-3.73%)
Feb 15, 2013 21.00 21.00 21.00 0 -0.45(-2.10%)
Feb 12, 2013 21.45 21.45 21.45 0 +0.45(+2.14%)
Feb 11, 2013 21.05 21.05 21.00 21.00 850 -0.40(-1.87%)
Feb 07, 2013 21.40 21.40 21.40 0 +0.03(+0.14%)
Feb 06, 2013 21.37 21.37 21.37 21.37 257 -1.03(-4.60%)
Feb 01, 2013 22.40 22.40 22.40 0 -0.71(-3.08%)
Jan 30, 2013 23.11 23.11 23.11 0 -0.39(-1.66%)
Jan 25, 2013 23.50 23.50 23.50 23.50 0 +1.49(+6.77%)
Jan 12, 2013 22.01 22.01 22.01 0 +0.00(+0.00%)
Jan 11, 2013 22.01 22.01 22.01 22.01 1,000 +0.98(+4.67%)
Jan 07, 2013 21.03 21.03 21.03 0 -0.27(-1.28%)
Dec 18, 2012 21.30 21.30 21.30 21.30 0 +0.04(+0.19%)
Dec 04, 2012 21.26 21.26 21.26 0 -0.24(-1.12%)
Nov 24, 2012 21.50 21.50 21.50 0 +0.00(+0.00%)
Nov 23, 2012 21.50 21.50 21.50 21.50 104 +1.04(+5.08%)
Nov 20, 2012 20.46 20.46 20.46 20.46 0 +0.06(+0.29%)
Nov 19, 2012 20.40 20.40 20.40 20.40 104 +0.38(+1.90%)
Nov 15, 2012 20.02 20.02 20.02 0 +1.02(+5.37%)
Nov 12, 2012 19.00 19.00 19.00 0 -0.25(-1.30%)
Nov 09, 2012 19.15 19.25 19.15 19.25 1,500 +0.10(+0.52%)
Nov 07, 2012 19.15 19.15 19.15 0 -0.70(-3.53%)
Oct 19, 2012 19.85 19.85 19.85 0 -0.72(-3.50%)
Oct 18, 2012 20.57 20.57 20.57 20.57 123 +1.62(+8.55%)
Oct 12, 2012 18.95 18.95 18.95 0 -0.05(-0.26%)
Oct 11, 2012 19.00 19.00 19.00 19.00 227 +0.15(+0.80%)
Oct 10, 2012 18.81 18.85 18.81 18.85 6,556 -0.25(-1.31%)
Oct 08, 2012 19.10 19.10 19.10 0 -0.45(-2.30%)
Oct 06, 2012 19.55 19.55 19.55 19.55 261 +0.00(+0.00%)
Oct 05, 2012 19.55 19.55 19.55 19.55 261 +0.55(+2.89%)
Oct 04, 2012 19.00 19.00 19.00 19.00 254 -0.10(-0.52%)
Sep 28, 2012 19.10 19.10 19.10 0 -2.22(-10.41%)
Sep 18, 2012 21.32 21.32 21.32 0 -0.52(-2.38%)
Sep 17, 2012 21.85 21.85 21.84 21.84 1,245 +0.38(+1.77%)
Sep 14, 2012 21.46 21.46 21.46 21.46 250 +1.41(+7.03%)
Sep 12, 2012 20.05 20.05 20.05 0 +0.04(+0.22%)
Sep 07, 2012 20.01 20.01 20.01 0 +0.01(+0.03%)
Sep 06, 2012 20.00 20.00 20.00 20.00 150 +2.30(+12.99%)
Aug 23, 2012 17.70 17.70 17.70 0 -1.86(-9.53%)
Aug 16, 2012 19.56 19.56 19.56 0 +1.26(+6.91%)
Aug 15, 2012 18.30 18.30 18.30 18.30 100 +0.55(+3.10%)
Aug 13, 2012 17.75 17.75 17.75 0 +0.39(+2.25%)
Aug 11, 2012 17.36 17.36 17.36 17.36 100 +0.00(+0.00%)
Aug 10, 2012 17.36 17.36 17.36 17.36 100 -1.54(-8.15%)
Aug 07, 2012 18.90 18.90 18.90 821 +3.69(+24.25%)
Aug 02, 2012 15.21 15.21 15.21 0 +1.78(+13.27%)
Jul 25, 2012 13.43 13.43 13.43 0 -0.42(-3.03%)
Jul 24, 2012 13.90 13.90 13.85 13.85 1,000 -1.60(-10.36%)
Jul 17, 2012 15.45 15.45 15.45 0 -0.20(-1.28%)
Jul 10, 2012 15.65 15.65 15.65 1,047 +0.70(+4.68%)
Jul 06, 2012 14.95 14.95 14.95 0 +0.95(+6.79%)
Jun 27, 2012 14.00 14.00 14.00 0 -0.85(-5.72%)
Jun 25, 2012 14.85 14.85 14.85 0 -1.00(-6.31%)
Jun 20, 2012 15.85 15.85 15.85 0 +0.35(+2.26%)
Jun 18, 2012 15.50 15.50 15.50 15.50 0 -0.16(-1.02%)
Jun 06, 2012 15.66 15.66 15.66 0 +0.36(+2.35%)
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.