DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Robinhood shares surge as company tops Wall St. estimates for quarterly profit, revenue

Randstad NV (RSH.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

47.35

+0.45

(+0.96%)

At close: 08:08AM CEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	47.35	47.35	47.35	47.35	47.35	120
May 07, 2024	46.90	46.90	46.90	46.90	46.90	-
May 06, 2024	46.78	46.78	46.78	46.78	46.78	-
May 03, 2024	46.63	46.63	46.63	46.63	46.63	-
May 02, 2024	46.95	46.95	46.95	46.95	46.95	-
Apr 30, 2024	47.16	47.16	47.16	47.16	47.16	-
Apr 29, 2024	46.58	46.58	46.58	46.58	46.58	-
Apr 26, 2024	46.13	46.13	46.13	46.13	46.13	-
Apr 25, 2024	46.33	46.33	46.33	46.33	46.33	-
Apr 24, 2024	45.47	45.47	45.47	45.47	45.47	-
Apr 23, 2024	47.83	47.83	47.83	47.83	47.83	-
Apr 22, 2024	48.39	48.39	48.39	48.39	48.39	-
Apr 19, 2024	47.59	47.59	47.59	47.59	47.59	-
Apr 18, 2024	47.21	47.21	47.21	47.21	47.21	-
Apr 17, 2024	46.50	46.50	46.50	46.50	46.50	-
Apr 16, 2024	47.83	47.83	47.83	47.83	47.83	-
Apr 15, 2024	48.47	48.47	48.47	48.47	48.47	-
Apr 12, 2024	48.37	48.37	48.37	48.37	48.37	-
Apr 11, 2024	48.76	48.76	48.76	48.76	48.76	-
Apr 10, 2024	49.17	49.17	49.17	49.17	49.17	-
Apr 09, 2024	48.38	48.38	48.38	48.38	48.38	-
Apr 08, 2024	47.81	47.81	47.81	47.81	47.81	-
Apr 05, 2024	48.24	48.24	48.24	48.24	48.24	-
Apr 04, 2024	47.50	47.50	47.50	47.50	47.50	-
Apr 03, 2024	47.71	47.71	47.71	47.71	47.71	-
Apr 02, 2024	48.68	48.68	48.68	48.68	48.68	-
Mar 28, 2024	49.31	49.31	49.31	49.31	49.31	-
Mar 28, 2024	2.28 Dividend
Mar 27, 2024	51.54	51.54	51.54	51.54	49.26	-
Mar 26, 2024	50.98	50.98	50.98	50.98	48.72	-
Mar 25, 2024	51.18	51.18	51.18	51.18	48.92	-
Mar 22, 2024	51.90	51.90	51.20	51.20	48.94	120
Mar 21, 2024	51.44	51.44	51.44	51.44	49.16	-
Mar 20, 2024	50.56	50.56	50.56	50.56	48.32	-
Mar 19, 2024	50.52	50.52	50.52	50.52	48.29	-
Mar 18, 2024	50.56	50.56	50.56	50.56	48.32	-
Mar 15, 2024	50.32	50.32	50.32	50.32	48.09	-
Mar 14, 2024	50.82	50.82	50.82	50.82	48.57	-
Mar 13, 2024	51.00	51.00	51.00	51.00	48.74	-
Mar 12, 2024	51.08	51.08	51.08	51.08	48.82	-
Mar 11, 2024	50.60	50.60	50.60	50.60	48.36	-
Mar 08, 2024	50.82	50.82	50.82	50.82	48.57	-
Mar 07, 2024	50.44	50.44	50.44	50.44	48.21	-
Mar 06, 2024	50.36	50.60	50.36	50.60	48.36	99
Mar 05, 2024	50.52	50.52	50.52	50.52	48.29	-
Mar 04, 2024	51.24	51.24	51.24	51.24	48.97	-
Mar 01, 2024	51.22	51.22	51.22	51.22	48.95	-
Feb 29, 2024	51.00	51.00	51.00	51.00	48.74	-
Feb 28, 2024	51.28	51.28	51.28	51.28	49.01	-
Feb 27, 2024	50.78	50.78	50.78	50.78	48.53	-
Feb 26, 2024	51.38	51.38	51.38	51.38	49.11	-
Feb 23, 2024	51.50	51.50	51.50	51.50	49.22	-
Feb 22, 2024	51.66	51.66	51.66	51.66	49.37	-
Feb 21, 2024	50.96	50.96	50.96	50.96	48.71	-
Feb 20, 2024	51.46	51.46	51.46	51.46	49.18	-
Feb 19, 2024	51.20	51.20	51.20	51.20	48.94	-
Feb 16, 2024	52.68	52.68	52.68	52.68	50.35	-
Feb 15, 2024	52.48	52.48	52.48	52.48	50.16	-
Feb 14, 2024	52.44	52.44	52.44	52.44	50.12	-
Feb 13, 2024	52.50	52.50	52.50	52.50	50.18	-
Feb 12, 2024	52.62	52.62	52.62	52.62	50.29	-
Feb 09, 2024	52.34	52.34	52.34	52.34	50.02	-
Feb 08, 2024	52.62	52.62	52.62	52.62	50.29	-
Feb 07, 2024	53.46	53.46	53.46	53.46	51.10	-
Feb 06, 2024	53.24	53.24	53.24	53.24	50.88	-
Feb 05, 2024	53.06	53.06	53.06	53.06	50.71	-
Feb 02, 2024	52.56	52.56	52.56	52.56	50.23	-
Feb 01, 2024	52.36	52.36	52.36	52.36	50.04	-
Jan 31, 2024	52.52	52.52	52.52	52.52	50.20	-
Jan 30, 2024	52.44	52.44	52.44	52.44	50.12	-
Jan 29, 2024	52.72	52.72	52.72	52.72	50.39	-
Jan 26, 2024	52.10	52.10	52.10	52.10	49.80	-
Jan 25, 2024	52.34	52.34	52.34	52.34	50.02	-
Jan 24, 2024	50.98	50.98	50.98	50.98	48.72	-
Jan 23, 2024	51.28	51.28	51.28	51.28	49.01	-
Jan 22, 2024	51.30	51.30	51.30	51.30	49.03	-
Jan 19, 2024	51.14	51.14	51.14	51.14	48.88	-
Jan 18, 2024	51.34	51.34	51.34	51.34	49.07	-
Jan 17, 2024	51.28	51.28	51.28	51.28	49.01	-
Jan 16, 2024	51.56	51.56	51.56	51.56	49.28	-
Jan 15, 2024	52.86	52.86	52.86	52.86	50.52	-
Jan 12, 2024	52.86	52.86	52.86	52.86	50.52	-
Jan 11, 2024	52.54	52.54	52.54	52.54	50.22	-
Jan 10, 2024	53.04	53.04	53.04	53.04	50.69	-
Jan 09, 2024	55.14	55.14	55.14	55.14	52.70	-
Jan 08, 2024	54.72	54.72	54.72	54.72	52.30	-
Jan 05, 2024	55.26	55.26	55.26	55.26	52.82	-
Jan 04, 2024	55.48	55.48	55.48	55.48	53.03	-
Jan 03, 2024	56.72	56.72	56.72	56.72	54.21	-
Jan 02, 2024	56.54	56.54	56.54	56.54	54.04	-
Dec 29, 2023	56.90	56.90	56.90	56.90	54.38	-
Dec 28, 2023	57.38	57.38	57.38	57.38	54.84	-
Dec 27, 2023	57.02	57.02	57.02	57.02	54.50	-
Dec 22, 2023	56.66	56.66	56.66	56.66	54.15	-
Dec 21, 2023	56.88	56.88	56.88	56.88	54.36	-
Dec 20, 2023	57.26	57.26	57.26	57.26	54.73	-
Dec 19, 2023	56.62	56.62	56.62	56.62	54.12	-
Dec 18, 2023	56.96	56.96	56.96	56.96	54.44	-
Dec 15, 2023	56.66	56.66	56.66	56.66	54.15	-
Dec 14, 2023	56.54	56.54	56.54	56.54	54.04	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7289+0.0003(+0.04%)

CRUDE OIL79.24+0.86(+1.10%)

Bitcoin CAD84,401.52-2,088.20(-2.41%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Randstad NV (RSH.BE)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7289
+0.0003(+0.04%)

CRUDE OIL
79.24
+0.86(+1.10%)

Bitcoin CAD
84,401.52
-2,088.20(-2.41%)