Skip to main content
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 25, 2018 18.55 18.55 18.55 0 -1.75(-8.62%)
May 18, 2018 20.30 20.30 20.30 60 +0.45(+2.27%)
May 17, 2018 19.85 19.85 19.85 19.85 1,323 -0.10(-0.50%)
May 16, 2018 19.95 19.95 19.95 19.95 500 +0.60(+3.10%)
May 10, 2018 19.35 19.35 19.35 0 +0.40(+2.11%)
Apr 30, 2018 18.95 18.95 18.95 0 +0.06(+0.32%)
Apr 25, 2018 18.89 18.89 18.89 0 -0.76(-3.87%)
Apr 24, 2018 19.65 19.65 19.65 19.65 100 +0.21(+1.08%)
Apr 19, 2018 19.44 19.44 19.44 0 +0.03(+0.15%)
Apr 18, 2018 19.41 19.41 19.41 19.41 100 +0.55(+2.92%)
Apr 17, 2018 18.86 18.86 18.86 18.86 600 +0.00(+0.00%)
Apr 13, 2018 0 +0.00(+0.00%)
Apr 12, 2018 19.13 19.14 18.99 19.01 91,954 +0.71(+3.88%)
Apr 06, 2018 18.30 18.30 18.30 0 -0.05(-0.27%)
Apr 05, 2018 18.35 18.35 18.35 18.35 209 +0.60(+3.38%)
Mar 27, 2018 17.75 17.75 17.75 14,580 +0.25(+1.43%)
Mar 16, 2018 17.50 17.50 17.50 0 +0.45(+2.64%)
Mar 07, 2018 17.05 17.05 17.05 0 +0.00(+0.00%)
Mar 02, 2018 17.05 17.05 17.05 0 -0.54(-3.07%)
Feb 28, 2018 17.59 17.59 17.59 0 +0.39(+2.27%)
Feb 26, 2018 17.20 17.20 17.20 0 -0.40(-2.27%)
Feb 23, 2018 17.60 17.60 17.60 17.60 498 +0.29(+1.68%)
Feb 14, 2018 17.31 17.31 17.31 10 -1.14(-6.18%)
Feb 05, 2018 18.45 18.45 18.45 49 -0.45(-2.38%)
Feb 02, 2018 18.90 18.90 18.90 18.90 101 -0.55(-2.83%)
Jan 24, 2018 19.45 19.45 19.45 0 +0.10(+0.52%)
Jan 19, 2018 19.35 19.35 19.35 39 -0.05(-0.26%)
Jan 16, 2018 19.40 19.40 19.40 0 +0.25(+1.31%)
Jan 12, 2018 19.15 19.15 19.15 0 +0.18(+0.95%)
Jan 11, 2018 18.97 18.97 18.97 18.97 5,000 -0.14(-0.74%)
Jan 05, 2018 19.11 19.11 19.11 1,050 +1.51(+8.58%)
Dec 22, 2017 17.60 17.60 17.60 0 -0.15(-0.85%)
Dec 21, 2017 17.76 17.76 17.75 17.75 600 +0.14(+0.80%)
Dec 15, 2017 17.61 17.61 17.61 0 -0.53(-2.92%)
Nov 28, 2017 18.14 18.14 18.14 0 -0.43(-2.32%)
Nov 03, 2017 18.57 18.57 18.57 0 -0.23(-1.22%)
Nov 02, 2017 18.80 18.80 18.80 18.80 772 +0.75(+4.16%)
Oct 24, 2017 18.05 18.05 18.05 0 +0.04(+0.22%)
Oct 17, 2017 18.01 18.01 18.01 0 -0.12(-0.66%)
Oct 10, 2017 18.13 18.13 18.13 0 +0.37(+2.08%)
Oct 05, 2017 17.76 17.76 17.76 0 -0.74(-4.00%)
Sep 21, 2017 18.50 18.50 18.50 0 +0.80(+4.52%)
Sep 15, 2017 17.70 17.70 17.70 0 -0.21(-1.17%)
Sep 12, 2017 17.91 17.91 17.91 0 +0.45(+2.58%)
Sep 11, 2017 17.46 17.46 17.46 17.46 514 +0.49(+2.91%)
Aug 31, 2017 16.97 16.97 16.97 0 +0.23(+1.35%)
Aug 28, 2017 16.74 16.74 16.74 0 +0.27(+1.64%)
Aug 17, 2017 16.47 16.47 16.47 2 -0.09(-0.54%)
Aug 14, 2017 16.56 16.56 16.56 0 +0.06(+0.39%)
Jul 31, 2017 16.50 16.50 16.50 22 +0.17(+1.01%)
Jul 26, 2017 16.33 16.33 16.33 0 +0.28(+1.74%)
Jul 20, 2017 16.05 16.05 16.05 0 +0.22(+1.39%)
Jul 19, 2017 15.84 15.84 15.83 15.83 1,067 +0.46(+2.99%)
Jul 12, 2017 15.37 15.37 15.37 22 -0.53(-3.33%)
Jul 03, 2017 15.90 15.90 15.90 0 +0.40(+2.58%)
Jun 29, 2017 15.50 15.50 15.50 0 +0.40(+2.65%)
Jun 26, 2017 15.10 15.10 15.10 24,912 -0.01(-0.07%)
Jun 23, 2017 15.11 15.11 15.11 15.11 241 -0.39(-2.52%)
Jun 21, 2017 15.50 15.50 15.50 0 -0.05(-0.32%)
Jun 19, 2017 15.55 15.55 15.55 0 +0.18(+1.14%)
Jun 15, 2017 15.38 15.38 15.38 0 -0.73(-4.50%)
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.