RDA MICROELECTR Shs Sp ADR Repr 6 Shs Cash Settlement At USD 18.50 A Sh $18.45

down 0.00


18/7/2014 04:00 PM  |  NASDAQ : RDA  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDA historical data

Date Open High Low Close Volume
7/31/201418.4518.4518.4518.450
7/30/201418.4518.4518.4518.450
7/29/201418.4518.4518.4518.450
7/28/201418.4518.4518.4518.450
7/25/201418.4518.4518.4518.450
7/24/201418.4518.4518.4518.450
7/23/201418.4518.4518.4518.450
7/22/201418.4518.4518.4518.450
7/21/201418.4518.4518.4518.450
7/18/201417.9018.4617.8918.454,509,843
7/17/201417.5017.8317.4517.79545,388
7/16/201417.5317.6317.4117.52371,352
7/15/201417.5017.5317.4217.50129,558
7/14/201417.4317.7017.3517.45262,506
7/11/201417.4517.5817.2617.30226,042
7/10/201417.5017.5917.3517.40193,964
7/9/201417.5017.5417.5017.5286,254
7/8/201417.4917.5017.3517.50229,579
7/7/201417.3917.4717.3717.4532,412
7/3/201417.3217.4617.2917.38148,286
7/2/201417.2217.4617.1817.27193,002
7/1/201417.1117.2317.0617.1954,799
6/30/201417.1317.1617.0617.1130,733
6/27/201417.1517.1717.0317.13161,097
6/26/201417.0817.1417.0017.06201,383
6/25/201417.0517.1016.9417.05294,625
6/24/201416.9017.0516.9017.00235,480
6/23/201416.9017.0416.9016.9477,007
6/20/201417.1817.1916.8216.94274,514
6/19/201417.2317.2517.0617.1326,524
6/18/201417.0017.1017.0017.0953,934
6/17/201417.0317.1516.9516.9866,686
6/16/201417.0217.1316.8617.0197,076
6/13/201416.9617.1716.9617.06115,925
6/12/201416.9617.1016.9517.01103,735
6/11/201417.0017.2416.8516.9072,391
6/10/201417.0017.0816.9317.0164,671
6/9/201417.0217.1516.9917.0094,573
6/6/201417.0117.1216.9717.02131,505
6/5/201417.0017.0716.9416.9489,197
6/4/201417.0017.0216.8416.99138,116
6/3/201417.0217.1816.9016.9399,386
6/2/201417.4717.4716.9617.02458,384
5/30/201416.8017.1916.7216.93344,767
5/29/201416.7116.9216.7016.80255,325
5/28/201416.7216.8016.5316.72211,264
5/27/201416.7016.8016.6416.77304,140
5/23/201416.7016.7716.5316.6491,188
5/22/201416.6016.7416.5216.6476,654
5/21/201416.5016.6016.4916.59101,179
5/20/201416.7016.7816.3716.47132,905
5/19/201416.6316.8916.6316.6769,134
5/16/201416.8916.8916.5316.6953,956
5/15/201416.4516.6116.4516.5054,503
5/14/201416.4516.7416.4016.52249,160
5/13/201416.9716.9716.3416.50432,386
5/12/201416.7717.0016.7116.90410,388
5/9/201416.9417.0316.6916.8094,395
5/8/201417.3317.3416.8517.0057,826
5/7/201416.9017.3116.7817.30417,170
5/6/201416.7916.9616.7116.82134,584
5/5/201416.6316.8616.5116.70371,110
5/2/201416.6616.6916.2616.45340,534
5/1/201416.9017.0016.4916.60350,740
4/30/201417.4517.4516.5616.87711,530
4/29/201417.5517.5917.4517.47112,905
4/28/201417.5217.6017.4217.52224,966
4/25/201417.5117.6017.2517.50357,955
4/24/201417.6417.6817.5117.51217,963
4/23/201417.6817.6817.5817.60252,808
4/22/201417.6517.6917.6517.68102,676
4/21/201417.5017.7917.5017.68228,045
4/17/201417.8917.8917.6917.78505,465
4/16/201417.8117.9017.7617.84109,038
4/15/201417.7517.7917.6817.77391,560
4/14/201417.6617.7717.6617.71131,771
4/11/201417.7017.7517.6517.6956,142
4/10/201417.7917.8117.5817.67172,953
4/9/201417.7017.8017.7017.7586,815
4/8/201417.7317.7417.5617.64124,558
4/7/201417.7517.8417.7217.7349,143
4/4/201417.9517.9517.7117.74117,181
4/3/201418.0518.0817.8317.91304,014
4/2/201417.9518.1017.9218.05150,146
4/1/201417.8318.0417.8318.0044,192
3/31/201418.0118.0417.8717.9394,974
3/28/201417.7118.2017.7118.1998,824
3/27/201417.7117.7617.7017.7494,706
3/26/201417.7617.7617.7117.7188,711
3/25/201417.7217.7617.7117.7465,896
3/24/201417.7217.7517.7017.7163,634
3/21/201417.7517.7517.6117.72116,448
3/20/201417.8817.8817.5817.75123,359
3/19/201417.9018.0017.8917.91478,093
3/18/201417.9017.9917.8817.90117,372
3/17/201418.0118.0117.8917.93143,392
3/14/201418.0118.0117.8717.94242,590
3/13/201417.8617.9017.8517.89134,789
3/12/201417.9117.9717.8017.89322,403
3/11/201417.9718.0617.8517.92378,693
Trading Center