RATIONAL Aktiengesellschaft (RTLLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:09AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | - |
| Apr 30, 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 100 |
| Apr 29, 2024 | 884.85 | 884.85 | 884.85 | 884.85 | 884.85 | 100 |
| Apr 26, 2024 | 859.03 | 859.03 | 830.00 | 830.00 | 830.00 | 100 |
| Apr 25, 2024 | 870.55 | 870.55 | 870.55 | 870.55 | 870.55 | - |
| Apr 24, 2024 | 870.55 | 870.55 | 870.55 | 870.55 | 870.55 | - |
| Apr 23, 2024 | 870.55 | 870.55 | 870.55 | 870.55 | 870.55 | 100 |
| Apr 22, 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
| Apr 19, 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
| Apr 18, 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 100 |
| Apr 17, 2024 | 821.15 | 821.15 | 821.15 | 821.15 | 821.15 | 100 |
| Apr 16, 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 886.35 | - |
| Apr 15, 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 886.35 | - |
| Apr 12, 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 886.35 | - |
| Apr 11, 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 886.35 | 100 |
| Apr 10, 2024 | 820.05 | 820.05 | 820.05 | 820.05 | 820.05 | 100 |
| Apr 09, 2024 | 902.80 | 902.80 | 902.80 | 902.80 | 902.80 | 100 |
| Apr 08, 2024 | 849.70 | 849.70 | 849.70 | 849.70 | 849.70 | 100 |
| Apr 05, 2024 | 831.25 | 831.25 | 831.25 | 831.25 | 831.25 | 100 |
| Apr 04, 2024 | 855.15 | 855.15 | 855.15 | 855.15 | 855.15 | 100 |
| Apr 03, 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - |
| Apr 02, 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 100 |
| Apr 01, 2024 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| Mar 28, 2024 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | 100 |
| Mar 27, 2024 | 923.71 | 923.71 | 923.71 | 923.71 | 923.71 | 100 |
| Mar 26, 2024 | 863.35 | 863.35 | 863.35 | 863.35 | 863.35 | 100 |
| Mar 25, 2024 | 868.05 | 868.05 | 868.05 | 868.05 | 868.05 | - |
| Mar 22, 2024 | 868.05 | 868.05 | 868.05 | 868.05 | 868.05 | 100 |
| Mar 21, 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 817.25 | - |
| Mar 20, 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 817.25 | - |
| Mar 19, 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 817.25 | 100 |
| Mar 18, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 100 |
| Mar 15, 2024 | 846.10 | 846.10 | 846.10 | 846.10 | 846.10 | 100 |
| Mar 14, 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 780.65 | - |
| Mar 13, 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 780.65 | - |
| Mar 12, 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 780.65 | - |
| Mar 11, 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 780.65 | - |
| Mar 08, 2024 | 798.00 | 798.00 | 780.65 | 780.65 | 780.65 | 100 |
| Mar 07, 2024 | 796.20 | 796.20 | 796.20 | 796.20 | 796.20 | - |
| Mar 06, 2024 | 796.20 | 796.20 | 796.20 | 796.20 | 796.20 | 100 |
| Mar 05, 2024 | 823.50 | 823.50 | 823.50 | 823.50 | 823.50 | 100 |
| Mar 04, 2024 | 844.10 | 844.10 | 844.10 | 844.10 | 844.10 | - |
| Mar 01, 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| Feb 29, 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| Feb 28, 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| Feb 27, 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| Feb 26, 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| Feb 23, 2024 | 860.90 | 860.90 | 805.95 | 805.95 | 805.95 | 100 |
| Feb 22, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| Feb 21, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| Feb 20, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| Feb 16, 2024 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | 100 |
| Feb 15, 2024 | 844.40 | 844.40 | 844.40 | 844.40 | 844.40 | 100 |
| Feb 14, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 100 |
| Feb 13, 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| Feb 12, 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| Feb 09, 2024 | 814.18 | 841.00 | 814.18 | 841.00 | 841.00 | 100 |
| Feb 08, 2024 | 813.70 | 813.70 | 813.70 | 813.70 | 813.70 | - |
| Feb 07, 2024 | 813.70 | 813.70 | 813.70 | 813.70 | 813.70 | 100 |
| Feb 06, 2024 | 759.71 | 759.71 | 759.71 | 759.71 | 759.71 | 100 |
| Feb 05, 2024 | 820.35 | 820.35 | 805.00 | 805.00 | 805.00 | 100 |
| Feb 02, 2024 | 765.15 | 765.15 | 765.15 | 765.15 | 765.15 | 100 |
| Feb 01, 2024 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 100 |
| Jan 31, 2024 | 744.55 | 744.55 | 744.55 | 744.55 | 744.55 | - |
| Jan 30, 2024 | 744.55 | 744.55 | 744.55 | 744.55 | 744.55 | - |
| Jan 29, 2024 | 779.00 | 779.00 | 744.55 | 744.55 | 744.55 | 100 |
| Jan 26, 2024 | 803.15 | 803.15 | 803.15 | 803.15 | 803.15 | 100 |
| Jan 25, 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
| Jan 24, 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
| Jan 23, 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
| Jan 22, 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
| Jan 19, 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | 100 |
| Jan 18, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| Jan 17, 2024 | 776.48 | 776.48 | 776.48 | 776.48 | 776.48 | - |
| Jan 16, 2024 | 776.30 | 815.23 | 776.30 | 776.48 | 776.48 | 100 |
| Jan 12, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Jan 11, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 100 |
| Jan 10, 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 100 |
| Jan 09, 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 748.50 | - |
| Jan 08, 2024 | 716.48 | 748.50 | 716.48 | 748.50 | 748.50 | 100 |
| Jan 05, 2024 | 684.85 | 684.85 | 684.85 | 684.85 | 684.85 | - |
| Jan 04, 2024 | 734.90 | 734.90 | 684.85 | 684.85 | 684.85 | 100 |
| Jan 03, 2024 | 685.75 | 685.75 | 685.75 | 685.75 | 685.75 | 100 |
| Jan 02, 2024 | 766.85 | 766.85 | 766.85 | 766.85 | 766.85 | 100 |
| Dec 29, 2023 | 742.10 | 742.10 | 742.10 | 742.10 | 742.10 | - |
| Dec 28, 2023 | 742.10 | 742.10 | 742.10 | 742.10 | 742.10 | - |
| Dec 27, 2023 | 742.10 | 742.10 | 742.10 | 742.10 | 742.10 | 100 |
| Dec 26, 2023 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 100 |
| Dec 22, 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | - |
| Dec 21, 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | - |
| Dec 20, 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | 100 |
| Dec 19, 2023 | 719.25 | 719.25 | 719.25 | 719.25 | 719.25 | - |
| Dec 18, 2023 | 770.10 | 770.10 | 719.25 | 719.25 | 719.25 | 100 |
| Dec 15, 2023 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
| Dec 14, 2023 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
| Dec 13, 2023 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
| Dec 12, 2023 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | 100 |
| Dec 11, 2023 | 708.55 | 708.55 | 708.55 | 708.55 | 708.55 | 100 |
| Dec 08, 2023 | 682.55 | 682.55 | 682.55 | 682.55 | 682.55 | - |
| Dec 07, 2023 | 636.15 | 682.55 | 636.15 | 682.55 | 682.55 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.