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 31, 2017 16.67 16.67 16.67 22,105 +0.32(+1.94%)
May 17, 2017 16.35 16.35 16.35 0 -0.15(-0.91%)
May 16, 2017 16.50 16.50 16.50 16.50 307 +0.80(+5.10%)
May 11, 2017 15.70 15.70 15.70 60 -0.08(-0.51%)
May 02, 2017 15.78 15.78 15.78 0 +0.08(+0.51%)
Apr 27, 2017 15.70 15.70 15.70 17 -0.24(-1.51%)
Apr 25, 2017 15.94 15.94 15.94 31 +0.78(+5.15%)
Apr 21, 2017 15.16 15.16 15.16 0 -0.43(-2.76%)
Apr 12, 2017 15.59 15.59 15.59 0 -0.01(-0.06%)
Apr 11, 2017 15.71 15.71 15.60 15.60 2,012 -0.15(-0.95%)
Apr 10, 2017 15.75 15.75 15.75 15.75 300 -0.00(-0.03%)
Apr 05, 2017 15.75 15.75 15.75 0 +0.45(+2.97%)
Mar 31, 2017 15.30 15.30 15.30 0 -0.38(-2.42%)
Mar 30, 2017 15.68 15.68 15.68 15.68 700 +0.16(+1.03%)
Mar 27, 2017 15.52 15.52 15.52 75 +0.00(+0.00%)
Mar 22, 2017 15.52 15.52 15.52 0 -0.12(-0.77%)
Mar 21, 2017 15.75 15.75 15.64 15.64 440 -0.09(-0.57%)
Mar 20, 2017 15.73 15.73 15.73 15.73 100 +0.16(+1.03%)
Mar 17, 2017 15.62 15.62 15.57 15.57 700 +0.12(+0.78%)
Mar 16, 2017 15.45 15.45 15.45 15.45 225 +0.53(+3.55%)
Mar 14, 2017 14.92 14.92 14.92 50 -0.47(-3.05%)
Mar 13, 2017 15.47 15.59 15.30 15.39 4,992 -0.23(-1.47%)
Mar 10, 2017 15.52 15.62 15.35 15.62 10,564 +0.47(+3.10%)
Mar 09, 2017 15.03 15.15 15.03 15.15 926 +0.35(+2.36%)
Mar 02, 2017 14.80 14.80 14.80 0 +0.12(+0.82%)
Feb 28, 2017 14.68 14.68 14.68 0 +0.38(+2.67%)
Feb 22, 2017 14.30 14.30 14.30 0 -0.22(-1.53%)
Feb 21, 2017 14.52 14.52 14.52 14.52 227 -0.53(-3.52%)
Feb 16, 2017 15.05 15.05 15.05 0 +0.70(+4.88%)
Feb 10, 2017 14.35 14.35 14.35 0 -0.18(-1.24%)
Feb 09, 2017 14.53 14.53 14.53 14.53 14,904 +0.22(+1.54%)
Jan 10, 2017 14.31 14.31 14.31 0 +0.31(+2.21%)
Dec 29, 2016 14.00 14.00 14.00 0 -0.25(-1.75%)
Dec 21, 2016 14.25 14.25 14.25 0 +0.29(+2.08%)
Dec 20, 2016 13.97 13.97 13.96 13.96 312 -0.13(-0.92%)
Dec 19, 2016 14.09 14.09 14.09 14.09 100 -0.08(-0.56%)
Dec 16, 2016 14.15 14.17 14.15 14.17 1,268 +0.26(+1.87%)
Dec 15, 2016 13.91 13.91 13.91 13.91 100 -0.24(-1.70%)
Dec 14, 2016 14.15 14.15 14.15 14.15 1,750 +0.40(+2.91%)
Dec 07, 2016 13.75 13.75 13.75 0 +0.31(+2.31%)
Nov 30, 2016 13.44 13.44 13.44 0 -0.02(-0.15%)
Nov 11, 2016 13.46 13.46 13.46 0 -0.48(-3.44%)
Oct 21, 2016 13.94 13.94 13.94 0 -0.23(-1.62%)
Oct 10, 2016 14.17 14.17 14.17 0 +0.42(+3.08%)
Oct 06, 2016 13.75 13.75 13.75 0 +0.11(+0.79%)
Oct 03, 2016 13.64 13.64 13.64 13.64 0 +0.00(+0.00%)
Sep 30, 2016 13.64 13.64 13.64 13.64 0 +0.00(+0.00%)
Sep 29, 2016 13.64 13.64 13.64 15 +0.32(+2.36%)
Sep 28, 2016 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Sep 27, 2016 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Sep 22, 2016 13.32 13.32 13.32 0 +0.30(+2.34%)
Sep 20, 2016 13.02 13.02 13.02 0 -1.16(-8.17%)
Sep 07, 2016 14.18 14.18 14.18 0 +0.78(+5.80%)
Aug 23, 2016 13.40 13.40 13.40 0 -0.33(-2.40%)
Aug 18, 2016 13.73 13.73 13.73 0 +0.93(+7.27%)
Aug 09, 2016 12.80 12.80 12.80 0 +0.14(+1.12%)
Aug 04, 2016 12.66 12.66 12.66 0 +0.33(+2.70%)
Aug 02, 2016 12.32 12.32 12.32 0 -0.77(-5.84%)
Jul 19, 2016 13.09 13.09 13.09 0 +0.35(+2.75%)
Jun 20, 2016 12.74 12.74 12.74 0 -0.55(-4.16%)
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.