RDA MICROELECTRONICS SPONSORED ADR Historical Stock Price

Below is the stock price history for Rda Microelectronics Sponsored Adr RDA. Data is recorded each day for the historical open, high, low, close and volume. The Rda Microelectronics Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Rda Microelectronics Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-18 17.97 18.46 17.95 18.45 806,934
2014-07-17 17.49 17.82 17.49 17.82 48,579
2014-07-16 17.50 17.63 17.43 17.50 28,288
2014-07-15 17.49 17.51 17.48 17.51 9,051
2014-07-14 17.51 17.51 17.40 17.44 8,984
2014-07-11 17.42 17.50 17.32 17.32 19,900
2014-07-10 17.45 17.57 17.36 17.39 5,787
2014-07-09 17.50 17.53 17.50 17.50 4,619
2014-07-08 17.47 17.50 17.38 17.50 27,931
2014-07-07 17.43 17.46 17.40 17.46 1,646
2014-07-03 17.34 17.38 17.30 17.38 1,195
2014-07-02 17.33 17.40 17.23 17.25 22,325
2014-07-01 17.11 17.19 17.08 17.19 1,132
2014-06-30 17.14 17.14 17.10 17.10 451
2014-06-27 17.05 17.14 17.05 17.14 21,858
2014-06-26 17.01 17.09 17.01 17.05 18,386
2014-06-25 16.95 17.09 16.95 17.04 66,415
2014-06-24 16.92 17.03 16.92 17.01 15,397
2014-06-23 16.95 16.99 16.92 16.94 20,443
2014-06-20 17.10 17.11 16.85 16.94 31,477
2014-06-19 17.23 17.23 17.09 17.10 6,083
2014-06-18 17.06 17.08 17.00 17.08 3,017
2014-06-17 17.09 17.09 16.96 16.97 6,086
2014-06-16 17.02 17.10 16.95 17.01 15,754
2014-06-13 17.10 17.12 17.00 17.02 50,378
2014-06-12 17.00 17.07 16.97 17.00 19,298
2014-06-11 17.01 17.01 16.86 16.91 4,937
2014-06-10 17.00 17.06 17.00 17.00 15,132
2014-06-09 17.15 17.15 17.00 17.055 2,600
2014-06-06 17.00 17.03 16.99 17.01 17,869

» More Rda Microelectronics Sponsored Adr Stock Price History

To see other companies like Rda Microelectronics Sponsored Adr (RDA), view our stock market today for news, and other data.