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
Streaming Delayed 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 30, 2014 28.50 28.50 28.50 28.50 8,652 +0.71(+2.55%)
May 29, 2014 28.18 28.18 27.79 27.79 853 -0.19(-0.68%)
May 28, 2014 27.98 27.98 27.98 27.98 498 +0.00(+0.00%)
May 19, 2014 27.98 27.98 27.98 0 +0.61(+2.23%)
May 13, 2014 27.37 27.37 27.37 27.37 0 -0.01(-0.04%)
May 08, 2014 27.38 27.38 27.38 0 +0.38(+1.41%)
May 07, 2014 27.00 27.00 27.00 27.00 300 +0.32(+1.20%)
May 06, 2014 26.68 26.68 26.68 26.68 104 +0.07(+0.26%)
May 05, 2014 26.61 26.61 26.61 26.61 308 +0.66(+2.54%)
Apr 28, 2014 25.95 25.95 25.95 25.95 65 +0.20(+0.78%)
Apr 21, 2014 25.75 25.75 25.75 3 +0.13(+0.51%)
Apr 08, 2014 25.62 25.62 25.62 0 -0.46(-1.76%)
Apr 07, 2014 26.08 26.08 26.08 26.08 350 +0.43(+1.68%)
Apr 04, 2014 25.65 25.65 25.65 25.65 0 +0.15(+0.59%)
Mar 31, 2014 25.50 25.50 25.50 0 +1.54(+6.43%)
Mar 14, 2014 23.96 23.96 23.96 0 -1.18(-4.69%)
Mar 07, 2014 25.14 25.14 25.14 32,812 -0.24(-0.95%)
Mar 05, 2014 25.38 25.38 25.38 0 +1.02(+4.19%)
Feb 20, 2014 24.36 24.36 24.36 0 -0.04(-0.16%)
Feb 11, 2014 24.40 24.40 24.40 0 +0.50(+2.09%)
Feb 07, 2014 23.90 23.90 23.90 0 +0.55(+2.36%)
Feb 04, 2014 23.35 23.35 23.35 1 +0.40(+1.74%)
Feb 03, 2014 23.00 23.00 22.90 22.95 500 -0.28(-1.21%)
Jan 31, 2014 23.23 23.23 23.23 23.23 0 -0.62(-2.60%)
Jan 29, 2014 23.85 23.85 23.85 0 -1.15(-4.60%)
Jan 23, 2014 25.00 25.00 25.00 25.00 0 -0.02(-0.08%)
Jan 22, 2014 25.02 25.02 25.02 25.02 119 -0.60(-2.34%)
Jan 16, 2014 25.62 25.62 25.62 25.62 0 -0.05(-0.21%)
Jan 14, 2014 25.67 25.67 25.67 25.67 0 -0.25(-0.95%)
Jan 10, 2014 25.92 25.92 25.92 0 +0.77(+3.06%)
Jan 07, 2014 25.15 25.15 25.15 20 +0.70(+2.86%)
Jan 02, 2014 24.45 24.45 24.45 14 -0.68(-2.71%)
Dec 23, 2013 25.13 25.13 25.13 0 +0.03(+0.12%)
Dec 17, 2013 25.10 25.10 25.10 25.10 49 +0.10(+0.40%)
Dec 16, 2013 25.00 25.00 25.00 25.00 1,138 +0.34(+1.38%)
Dec 04, 2013 24.66 24.66 24.66 38 -1.38(-5.30%)
Dec 02, 2013 26.04 26.04 26.04 26.04 0 -0.45(-1.70%)
Nov 29, 2013 26.49 26.49 26.49 26.49 200 +1.12(+4.41%)
Nov 19, 2013 25.37 25.37 25.37 0 -0.13(-0.51%)
Nov 18, 2013 25.50 25.50 25.50 25.50 170 +0.75(+3.03%)
Nov 15, 2013 24.75 24.75 24.75 24.75 1,182 +0.25(+1.02%)
Nov 13, 2013 24.50 24.50 24.50 0 -0.04(-0.15%)
Nov 12, 2013 24.54 24.54 24.54 24.54 212 -1.95(-7.37%)
Oct 29, 2013 26.49 26.49 26.49 0 -0.16(-0.60%)
Oct 22, 2013 26.65 26.65 26.65 0 +0.55(+2.11%)
Oct 17, 2013 26.10 26.10 26.10 0 +1.02(+4.07%)
Oct 15, 2013 25.08 25.08 25.08 0 +0.11(+0.44%)
Oct 11, 2013 24.97 24.97 24.97 12,613 -0.38(-1.50%)
Oct 10, 2013 25.35 25.35 25.35 25.35 451 +0.35(+1.40%)
Sep 27, 2013 25.00 25.00 25.00 0 +0.10(+0.40%)
Sep 25, 2013 24.90 24.90 24.90 0 +0.20(+0.81%)
Sep 24, 2013 24.63 24.80 24.59 24.70 9,022 -0.35(-1.40%)
Sep 20, 2013 25.05 25.05 25.05 0 +0.20(+0.80%)
Sep 19, 2013 24.85 24.85 24.85 24.85 200 +0.25(+1.02%)
Sep 18, 2013 24.92 24.92 24.60 24.60 3,234 +0.45(+1.86%)
Sep 17, 2013 24.59 24.59 24.15 24.15 387 -0.45(-1.83%)
Sep 13, 2013 24.60 24.60 24.60 24.60 0 -0.24(-0.97%)
Sep 12, 2013 24.84 24.84 24.84 24.84 100 +0.16(+0.64%)
Sep 11, 2013 24.68 24.68 24.68 24.68 1,113 +0.74(+3.10%)
Aug 29, 2013 23.94 23.94 23.94 0 -0.46(-1.89%)
Aug 28, 2013 23.91 24.40 23.91 24.40 1,744 +1.06(+4.54%)
Aug 27, 2013 23.34 23.34 23.34 23.34 302 -0.45(-1.89%)
Aug 14, 2013 23.79 23.79 23.79 0 -0.67(-2.74%)
Aug 06, 2013 24.46 24.46 24.46 0 +0.41(+1.70%)
Aug 05, 2013 24.05 24.05 24.05 24.05 229 +0.77(+3.31%)
Jul 29, 2013 23.28 23.28 23.28 0 +0.38(+1.66%)
Jul 25, 2013 22.90 22.90 22.90 0 +0.89(+4.04%)
Jul 22, 2013 22.01 22.01 22.01 22.01 0 +0.76(+3.58%)
Jul 17, 2013 21.25 21.25 21.25 0 -0.56(-2.57%)
Jul 16, 2013 21.41 21.81 21.41 21.81 582 +0.00(+0.00%)
Jul 11, 2013 21.81 21.81 21.81 0 +0.33(+1.54%)
Jul 10, 2013 21.48 21.48 21.48 21.48 100 +0.14(+0.66%)
Jul 09, 2013 21.34 21.34 21.34 21.34 392 -0.16(-0.74%)
Jul 05, 2013 21.50 21.50 21.50 21.50 0 +0.40(+1.90%)
Jul 02, 2013 21.10 21.10 21.10 0 -0.64(-2.94%)
Jul 01, 2013 21.74 21.74 21.74 21.74 1,418 +0.34(+1.59%)
Jun 28, 2013 21.40 21.40 21.40 21.40 1,740 +0.32(+1.52%)
Jun 25, 2013 21.08 21.08 21.08 0 +0.21(+1.01%)
Jun 24, 2013 20.87 20.87 20.87 20.87 314 -0.48(-2.25%)
Jun 21, 2013 21.58 21.58 21.35 21.35 2,073 -0.23(-1.07%)
Jun 20, 2013 21.58 21.58 21.58 21.58 587 -1.42(-6.17%)
Jun 14, 2013 23.00 23.00 23.00 0 +0.30(+1.32%)
Jun 11, 2013 22.70 22.70 22.70 22.70 0 +0.17(+0.75%)
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.