Real Eco-Energy Limited (530053.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 32.55 | 33.50 | 32.53 | 32.75 | 32.75 | 8,681 |
| 29 Apr 2024 | 33.00 | 33.50 | 32.50 | 33.06 | 33.06 | 9,174 |
| 26 Apr 2024 | 33.25 | 33.45 | 32.51 | 32.73 | 32.73 | 3,335 |
| 25 Apr 2024 | 33.33 | 33.33 | 32.50 | 33.15 | 33.15 | 10,062 |
| 24 Apr 2024 | 33.00 | 33.00 | 32.32 | 33.00 | 33.00 | 1,715 |
| 23 Apr 2024 | 32.77 | 33.60 | 31.75 | 32.98 | 32.98 | 10,588 |
| 22 Apr 2024 | 34.00 | 34.00 | 32.06 | 32.77 | 32.77 | 17,295 |
| 19 Apr 2024 | 32.50 | 34.00 | 30.35 | 33.11 | 33.11 | 87,634 |
| 18 Apr 2024 | 32.90 | 32.95 | 31.50 | 32.79 | 32.79 | 4,399 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 32.00 | 32.25 | 31.30 | 32.09 | 32.09 | 17,851 |
| 15 Apr 2024 | 32.48 | 32.48 | 31.25 | 31.88 | 31.88 | 3,581 |
| 12 Apr 2024 | 33.50 | 34.25 | 32.75 | 32.76 | 32.76 | 3,921 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 32.90 | 33.50 | 32.90 | 33.47 | 33.47 | 9,201 |
| 09 Apr 2024 | 33.40 | 33.45 | 31.95 | 32.93 | 32.93 | 7,796 |
| 08 Apr 2024 | 31.95 | 33.50 | 31.95 | 32.99 | 32.99 | 7,409 |
| 05 Apr 2024 | 33.00 | 33.75 | 31.76 | 32.56 | 32.56 | 7,683 |
| 04 Apr 2024 | 32.85 | 33.80 | 32.16 | 33.12 | 33.12 | 4,069 |
| 03 Apr 2024 | 32.03 | 33.05 | 31.50 | 32.85 | 32.85 | 70,588 |
| 02 Apr 2024 | 34.90 | 34.90 | 31.50 | 32.03 | 32.03 | 75,778 |
| 01 Apr 2024 | 32.75 | 33.63 | 31.60 | 33.32 | 33.32 | 7,390 |
| 28 Mar 2024 | 31.25 | 33.00 | 31.25 | 32.65 | 32.65 | 3,764 |
| 27 Mar 2024 | 32.25 | 33.25 | 31.10 | 32.82 | 32.82 | 48,599 |
| 26 Mar 2024 | 32.37 | 34.15 | 32.00 | 32.33 | 32.33 | 14,587 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 33.65 | 33.65 | 31.75 | 32.37 | 32.37 | 36,605 |
| 21 Mar 2024 | 32.20 | 34.00 | 31.50 | 33.65 | 33.65 | 27,481 |
| 20 Mar 2024 | 35.00 | 35.00 | 32.51 | 32.80 | 32.80 | 9,109 |
| 19 Mar 2024 | 34.90 | 34.90 | 32.65 | 33.84 | 33.84 | 130,341 |
| 18 Mar 2024 | 30.80 | 35.00 | 30.80 | 33.83 | 33.83 | 7,359 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 32.90 | 32.90 | 30.00 | 31.77 | 31.77 | 12,699 |
| 13 Mar 2024 | 33.73 | 33.73 | 29.40 | 30.68 | 30.68 | 9,040 |
| 12 Mar 2024 | 36.80 | 36.80 | 28.10 | 30.84 | 30.84 | 158,575 |
| 11 Mar 2024 | 35.33 | 37.90 | 35.00 | 35.03 | 35.03 | 13,943 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 37.89 | 37.89 | 35.10 | 35.34 | 35.34 | 3,927 |
| 06 Mar 2024 | 37.90 | 37.90 | 35.00 | 35.19 | 35.19 | 7,156 |
| 05 Mar 2024 | 38.49 | 38.49 | 35.56 | 36.01 | 36.01 | 16,784 |
| 04 Mar 2024 | 36.60 | 38.90 | 36.60 | 37.29 | 37.29 | 9,281 |
| 01 Mar 2024 | 36.90 | 37.38 | 34.05 | 36.35 | 36.35 | 21,391 |
| 29 Feb 2024 | 37.05 | 41.00 | 30.56 | 34.34 | 34.34 | 129,507 |
| 28 Feb 2024 | 38.90 | 38.90 | 36.51 | 37.35 | 37.35 | 22,023 |
| 27 Feb 2024 | 36.89 | 38.40 | 36.89 | 37.15 | 37.15 | 11,897 |
| 26 Feb 2024 | 38.89 | 38.89 | 36.60 | 37.64 | 37.64 | 6,939 |
| 23 Feb 2024 | 37.15 | 38.95 | 35.00 | 38.35 | 38.35 | 31,156 |
| 22 Feb 2024 | 37.90 | 38.86 | 36.55 | 37.31 | 37.31 | 8,347 |
| 21 Feb 2024 | 41.50 | 41.50 | 36.15 | 37.90 | 37.90 | 126,019 |
| 20 Feb 2024 | 41.50 | 41.80 | 36.41 | 38.86 | 38.86 | 450,214 |
| 16 Feb 2024 | 34.00 | 34.75 | 33.20 | 34.00 | 34.00 | 67,478 |
| 15 Feb 2024 | 33.60 | 34.49 | 31.90 | 33.24 | 33.24 | 15,707 |
| 14 Feb 2024 | 36.49 | 36.49 | 32.01 | 33.25 | 33.25 | 6,728 |
| 13 Feb 2024 | 34.90 | 34.90 | 31.55 | 34.34 | 34.34 | 24,744 |
| 12 Feb 2024 | 33.69 | 35.90 | 31.00 | 31.89 | 31.89 | 12,803 |
| 09 Feb 2024 | 35.50 | 36.85 | 31.40 | 33.69 | 33.69 | 23,526 |
| 08 Feb 2024 | 38.50 | 38.50 | 33.70 | 34.36 | 34.36 | 53,280 |
| 07 Feb 2024 | 38.00 | 38.50 | 34.05 | 34.67 | 34.67 | 63,875 |
| 06 Feb 2024 | 43.89 | 43.89 | 38.00 | 38.24 | 38.24 | 162,123 |
| 05 Feb 2024 | 39.93 | 39.93 | 33.99 | 39.91 | 39.91 | 672,121 |
| 02 Feb 2024 | 33.00 | 34.50 | 30.31 | 33.28 | 33.28 | 55,111 |
| 01 Feb 2024 | 30.20 | 34.90 | 30.20 | 32.12 | 32.12 | 13,225 |
| 31 Jan 2024 | 30.50 | 34.00 | 29.21 | 32.47 | 32.47 | 68,607 |
| 30 Jan 2024 | 30.50 | 30.97 | 29.75 | 30.01 | 30.01 | 6,559 |
| 29 Jan 2024 | 30.97 | 30.97 | 30.00 | 30.54 | 30.54 | 8,252 |
| 26 Jan 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 25 Jan 2024 | 28.12 | 30.30 | 28.02 | 30.01 | 30.01 | 24,428 |
| 24 Jan 2024 | 29.50 | 29.50 | 27.80 | 28.21 | 28.21 | 1,834 |
| 23 Jan 2024 | 29.99 | 29.99 | 27.90 | 28.55 | 28.55 | 11,914 |
| 22 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 19 Jan 2024 | 30.96 | 30.96 | 27.45 | 28.02 | 28.02 | 42,615 |
| 18 Jan 2024 | 28.60 | 29.94 | 28.30 | 29.75 | 29.75 | 3,519 |
| 17 Jan 2024 | 30.92 | 30.92 | 27.60 | 28.60 | 28.60 | 20,780 |
| 16 Jan 2024 | 29.95 | 29.95 | 29.00 | 29.01 | 29.01 | 2,349 |
| 12 Jan 2024 | 29.45 | 29.45 | 28.77 | 29.44 | 29.44 | 2,277 |
| 11 Jan 2024 | 30.99 | 30.99 | 28.71 | 29.18 | 29.18 | 4,928 |
| 10 Jan 2024 | 29.06 | 29.06 | 28.71 | 28.72 | 28.72 | 5,106 |
| 09 Jan 2024 | 29.64 | 29.64 | 28.80 | 29.06 | 29.06 | 7,089 |
| 08 Jan 2024 | 29.23 | 29.64 | 28.80 | 28.99 | 28.99 | 11,431 |
| 05 Jan 2024 | 31.00 | 31.00 | 29.51 | 29.61 | 29.61 | 14,623 |
| 04 Jan 2024 | 31.84 | 31.84 | 29.00 | 30.00 | 30.00 | 5,725 |
| 03 Jan 2024 | 29.86 | 30.70 | 29.35 | 29.41 | 29.41 | 4,467 |
| 02 Jan 2024 | 30.78 | 30.78 | 29.75 | 29.86 | 29.86 | 2,983 |
| 29 Dec 2023 | 31.50 | 31.50 | 29.28 | 30.05 | 30.05 | 2,141 |
| 28 Dec 2023 | 31.15 | 31.15 | 28.90 | 30.50 | 30.50 | 5,789 |
| 27 Dec 2023 | 30.49 | 30.49 | 29.25 | 29.54 | 29.54 | 1,435 |
| 26 Dec 2023 | 31.50 | 33.13 | 28.90 | 30.25 | 30.25 | 13,304 |
| 22 Dec 2023 | 33.45 | 34.90 | 30.80 | 31.37 | 31.37 | 4,390 |
| 21 Dec 2023 | 32.80 | 32.80 | 29.00 | 31.10 | 31.10 | 3,259 |
| 20 Dec 2023 | 33.00 | 33.00 | 28.52 | 31.00 | 31.00 | 6,260 |
| 19 Dec 2023 | 32.00 | 33.30 | 32.00 | 32.11 | 32.11 | 556 |
| 18 Dec 2023 | 33.50 | 33.50 | 31.75 | 32.50 | 32.50 | 1,466 |
| 15 Dec 2023 | 32.21 | 33.50 | 31.50 | 32.00 | 32.00 | 44,101 |
| 14 Dec 2023 | 31.38 | 33.30 | 31.30 | 32.44 | 32.44 | 987 |
| 13 Dec 2023 | 33.50 | 33.50 | 31.75 | 32.50 | 32.50 | 3,108 |
| 12 Dec 2023 | 33.55 | 33.55 | 31.75 | 32.37 | 32.37 | 3,412 |
| 11 Dec 2023 | 32.08 | 34.00 | 32.08 | 32.54 | 32.54 | 15,147 |
| 08 Dec 2023 | 33.50 | 33.50 | 32.05 | 32.09 | 32.09 | 580 |
| 07 Dec 2023 | 33.76 | 33.76 | 32.00 | 32.58 | 32.58 | 21,839 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.