FinancialContent is the trusted provider of stock market information to the media industry.
IHEARTMEDIA RG-A (OP: IHRTQ)
0.2900 USD  -0.0100 (-3.33%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jun 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 20, 2018 0.3000 0.3000 0.2900 0.2900 82,688 -0.01(-3.33%)
Jun 19, 2018 0.2900 0.3100 0.2900 0.3000 10,700 +0.01(+3.45%)
Jun 18, 2018 0.3100 0.3100 0.2900 0.2900 2,274 -0.02(-6.45%)
Jun 15, 2018 0.3100 0.3200 0.3100 1,216 -0.01(-3.13%)
Jun 14, 2018 0.3200 0.3200 0.3000 0.3200 12,450 +0.00(+0.00%)
Jun 13, 2018 0.3000 0.3200 0.3000 0.3200 117,816 +0.02(+6.67%)
Jun 12, 2018 0.2900 0.3300 0.2815 0.3000 15,332 -0.02(-6.25%)
Jun 11, 2018 0.3300 0.3300 0.3200 0.3200 5,100 -0.03(-8.57%)
Jun 08, 2018 0.3500 0.3500 0.3400 0.3500 30,270 +0.02(+6.06%)
Jun 07, 2018 0.3300 0.3500 0.3300 0.3300 2,883 +0.00(+0.00%)
Jun 06, 2018 0.3200 0.3500 0.3200 0.3300 46,474 -0.02(-5.71%)
Jun 05, 2018 0.3500 0.3500 0.3000 0.3500 43,248 +0.00(+0.00%)
Jun 04, 2018 0.3500 0.3500 0.3470 0.3500 49,600 +0.02(+6.06%)
Jun 01, 2018 0.3500 0.3500 0.3300 0.3300 8,416 +0.01(+3.13%)
May 31, 2018 0.3400 0.3400 0.3200 0.3200 8,082 -0.02(-5.88%)
May 30, 2018 0.3250 0.3500 0.3200 0.3400 3,433 -0.01(-2.86%)
May 29, 2018 0.3500 0.3500 0.3500 0.3500 5,235 +0.00(+0.00%)
May 25, 2018 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
May 24, 2018 0.3500 0.3500 0.3300 0.3300 3,500 -0.02(-5.71%)
May 23, 2018 0.3325 0.3500 0.3325 0.3500 2,240 +0.02(+6.06%)
May 22, 2018 0.3500 0.3500 0.3300 0.3300 11,159 -0.02(-5.71%)
May 21, 2018 0.3500 0.3500 0.3200 0.3500 12,215 +0.01(+3.70%)
May 18, 2018 0.3700 0.3700 0.3375 0.3375 12,110 -0.03(-8.78%)
May 17, 2018 0.3900 0.3900 0.3650 0.3700 38,551 -0.02(-5.13%)
May 16, 2018 0.4000 0.4000 0.3900 0.3900 1,912 -0.01(-2.50%)
May 15, 2018 0.3925 0.4000 0.3925 0.4000 950 +0.00(+0.00%)
May 14, 2018 0.4000 0.4000 0.3500 0.4000 6,950 +0.05(+14.29%)
May 11, 2018 0.4000 0.4000 0.3500 0.3500 4,525 -0.04(-10.26%)
May 10, 2018 0.3900 0.3900 0.3500 0.3900 11,618 +0.00(+0.00%)
May 09, 2018 0.3900 0.3900 0.3500 0.3900 2,050 +0.00(+0.00%)
May 08, 2018 0.3900 0.3900 0.3501 0.3900 17,424 -0.01(-2.50%)
May 07, 2018 0.3800 0.4250 0.3000 0.4000 129,370 +0.02(+5.26%)
May 04, 2018 0.4000 0.4300 0.3800 0.3800 10,753 -0.03(-7.32%)
May 03, 2018 0.3800 0.4100 0.3800 0.4100 1,620 +0.01(+2.50%)
May 02, 2018 0.4300 0.4400 0.4000 0.4000 62,206 -0.03(-6.98%)
May 01, 2018 0.4500 0.4500 0.4300 0.4300 9,038 -0.02(-4.44%)
Apr 30, 2018 0.4300 0.4500 0.4300 0.4500 7,700 +0.00(+0.00%)
Apr 27, 2018 0.4495 0.4500 0.4300 0.4500 12,520 +0.00(+0.12%)
Apr 26, 2018 0.4400 0.4500 0.4100 0.4495 27,663 +0.04(+9.62%)
Apr 25, 2018 0.4100 0.4400 0.4100 0.4100 12,966 +0.00(+0.00%)
Apr 24, 2018 0.4099 0.4100 0.4000 0.4100 14,328 +0.07(+20.23%)
Apr 23, 2018 0.3890 0.4490 0.3310 0.3410 21,078 +0.01(+3.02%)
Apr 20, 2018 0.3600 0.3630 0.3310 0.3310 6,034 +0.00(+0.27%)
Apr 19, 2018 0.3680 0.3680 0.3301 0.3301 4,861 +0.01(+1.57%)
Apr 18, 2018 0.3350 0.3690 0.3230 0.3250 10,920 +0.02(+4.84%)
Apr 17, 2018 0.3500 0.3699 0.3100 0.3100 16,845 -0.04(-11.68%)
Apr 16, 2018 0.3699 0.3699 0.3400 0.3510 9,141 -0.02(-5.11%)
Apr 13, 2018 0.3700 0.3700 0.3400 0.3699 22,832 -0.01(-2.66%)
Apr 12, 2018 0.4650 0.4650 0.2500 0.3800 58,078 -0.07(-15.56%)
Apr 11, 2018 0.3800 0.4650 0.3800 0.4500 57,613 +0.07(+18.42%)
Apr 10, 2018 0.4300 0.4490 0.3800 0.3800 11,402 -0.05(-11.63%)
Apr 09, 2018 0.4400 0.4500 0.4300 0.4300 18,147 +0.00(+0.00%)
Apr 06, 2018 0.4300 0.4300 0.4300 0.4300 766 +0.00(+0.00%)
Apr 05, 2018 0.4300 0.4650 0.4300 0.4300 4,642 +0.00(+0.00%)
Apr 04, 2018 0.4650 0.4650 0.4300 0.4300 19,096 +0.00(+0.00%)
Apr 03, 2018 0.4650 0.4650 0.4300 0.4300 13,270 -0.01(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More