iHeartMedia Rg-A
IHRT
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
04/27/2026 - 18:02:49
Bid
04/27/2026 - 18:02:49
Bid
Volume
Ask
04/27/2026 - 18:02:49
Ask
Volume
5.73
+0.31 ( +5.72% )
5.68
100
5.69
100
More information

History data

Date Local exchange time Volume Price
04/27/2026 12:02 100 5.685
04/27/2026 12:02 100 5.685
04/27/2026 12:02 100 5.685
04/27/2026 12:02 100 5.685
04/27/2026 12:02 100 5.685
04/27/2026 12:02 100 5.685
04/27/2026 12:02 6 5.69
04/27/2026 12:02 34 5.68
04/27/2026 12:02 15 5.69
04/27/2026 12:02 15 5.69
04/27/2026 12:02 33 5.69
04/27/2026 12:02 39 5.69
04/27/2026 12:02 34 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 3 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 10 5.70
04/27/2026 12:02 39 5.70
04/27/2026 12:02 74 5.70
04/27/2026 12:02 100 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 68 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 122 5.71
04/27/2026 12:02 55 5.71
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.71
04/27/2026 12:02 3 5.71
04/27/2026 12:02 4 5.71
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 594 5.71
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 34 5.70
04/27/2026 12:02 34 5.70
04/27/2026 12:02 206 5.71
04/27/2026 12:02 100 5.70
04/27/2026 12:02 81 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.71
04/27/2026 12:02 12 5.71
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 31 5.70
04/27/2026 12:02 18 5.70
04/27/2026 12:02 100 5.71
04/27/2026 12:02 46 5.70
04/27/2026 12:02 82 5.70
04/27/2026 12:02 46 5.70
04/27/2026 12:02 100 5.685
04/27/2026 12:02 16 5.70
04/27/2026 12:02 84 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.685
04/27/2026 12:02 100 5.685
04/27/2026 12:02 100 5.685
04/27/2026 12:02 100 5.69
04/27/2026 12:02 122 5.69
04/27/2026 12:02 98 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.685
04/27/2026 12:02 1 5.685
04/27/2026 12:02 100 5.685
04/27/2026 12:02 90 5.68
04/27/2026 12:02 10 5.68
04/27/2026 12:02 6 5.68
04/27/2026 12:02 100 5.68
04/27/2026 12:02 100 5.695
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 49 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 10 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 50 5.695
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 100 5.69
04/27/2026 12:02 122 5.69
04/27/2026 12:02 3 5.70
04/27/2026 12:02 797 5.70
04/27/2026 12:02 3 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 200 5.70
04/27/2026 12:02 7 5.70
04/27/2026 12:02 100 5.70
04/27/2026 12:02 11 5.70
04/27/2026 12:02 996 5.70
04/27/2026 12:02 4 5.70
04/27/2026 12:02 1000 5.70
04/27/2026 12:02 35 5.705
04/27/2026 12:02 2 5.70
04/27/2026 12:02 2 5.70
04/27/2026 12:02 10 5.70
04/27/2026 12:02 100 5.8165
04/27/2026 12:02 4 5.7612
04/27/2026 12:02 8 5.7315
04/27/2026 12:02 10 5.70
04/27/2026 12:02 100 5.705
04/27/2026 12:02 96 5.72
04/27/2026 12:02 4 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 3 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 62 5.73
04/27/2026 12:02 19 5.73
04/27/2026 12:02 3 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 100 5.735
04/27/2026 12:02 100 5.735
04/27/2026 12:02 4 5.73
04/27/2026 12:02 96 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 1 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 5 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 12 5.73
04/27/2026 12:02 100 5.735
04/27/2026 12:02 12 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 100 5.735
04/27/2026 12:02 100 5.73
04/27/2026 12:02 73 5.73
04/27/2026 12:02 200 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 73 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 100 5.735
04/27/2026 12:02 100 5.75
04/27/2026 12:02 100 5.75
04/27/2026 12:02 100 5.75
04/27/2026 12:02 100 5.75
04/27/2026 12:02 100 5.75
04/27/2026 12:02 100 5.74
04/27/2026 12:02 100 5.74
04/27/2026 12:02 100 5.74
04/27/2026 12:02 49 5.74
04/27/2026 12:02 100 5.73
04/27/2026 12:02 49 5.73
04/27/2026 12:02 9 5.73
04/27/2026 12:02 1 5.74
04/27/2026 12:02 100 5.74
04/27/2026 12:02 100 5.74
04/27/2026 12:02 100 5.74
04/27/2026 12:02 100 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 1645 5.73
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 1 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 100 5.71
04/27/2026 12:02 1 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 100 5.71
04/27/2026 12:02 30 5.705
04/27/2026 12:02 30 5.71
04/27/2026 12:02 25 5.705
04/27/2026 12:02 100 5.705
04/27/2026 12:02 411 5.7105
04/27/2026 12:02 4 5.715
04/27/2026 12:02 4 5.715
04/27/2026 12:02 5 5.715
04/27/2026 12:02 1 5.8154
04/27/2026 12:02 12 5.715
04/27/2026 12:02 2 5.72
04/27/2026 12:02 90 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 4 5.72
04/27/2026 12:02 4 5.72
04/27/2026 12:02 4 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 8 5.72
04/27/2026 12:02 4 5.72
04/27/2026 12:02 4 5.72
04/27/2026 12:02 55 5.72
04/27/2026 12:02 100 5.72
04/27/2026 12:02 1 5.816
04/27/2026 12:02 8 5.816
04/27/2026 12:02 90 5.73
04/27/2026 12:02 1 5.73
04/27/2026 12:02 1 5.73
04/27/2026 12:02 2 5.73
04/27/2026 12:02 2 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 49 5.73
04/27/2026 12:02 100 5.73
04/27/2026 12:02 600 5.7314
04/27/2026 12:01 10 5.73
04/27/2026 12:01 100 5.73
04/27/2026 12:01 70 5.73
04/27/2026 12:01 30 5.73
04/27/2026 12:01 40 5.73
04/27/2026 12:01 3 5.73
04/27/2026 12:01 100 5.73
04/27/2026 12:01 1 5.74
04/27/2026 12:01 1 5.74
04/27/2026 12:01 2 5.74
04/27/2026 12:01 87 5.74
04/27/2026 12:01 2 5.74
04/27/2026 12:01 2 5.74
04/27/2026 12:01 3 5.74
04/27/2026 12:01 100 5.74
04/27/2026 12:01 100 5.74
04/27/2026 12:01 2 5.74
04/27/2026 12:01 2 5.74
04/27/2026 12:01 10 5.735
04/27/2026 12:01 100 5.73
04/27/2026 12:01 100 5.73
04/27/2026 12:01 100 5.73
04/27/2026 12:01 100 5.735
04/27/2026 12:01 14 5.8386
04/27/2026 12:01 100 5.74
04/27/2026 12:01 100 5.74
04/27/2026 12:01 50 5.7421
04/27/2026 12:01 5 5.75
04/27/2026 12:01 5 5.75
04/27/2026 12:01 500 5.74
04/27/2026 12:01 100 5.75
04/27/2026 12:01 90 5.75
04/27/2026 12:01 200 5.75
04/27/2026 12:01 100 5.75
04/27/2026 12:01 100 5.75
04/27/2026 12:01 4 5.8253
04/27/2026 12:01 50 5.75
04/27/2026 12:01 4 5.76
04/27/2026 12:01 100 5.76
04/27/2026 12:01 87 5.76
04/27/2026 12:01 100 5.76
04/27/2026 12:01 3 5.76
04/27/2026 12:01 100 5.765
04/27/2026 12:01 100 5.76
04/27/2026 12:01 7 5.76
04/27/2026 12:01 98 5.76
04/27/2026 12:01 2 5.76
04/27/2026 12:01 1 5.8324
04/27/2026 12:01 16 5.8293
04/27/2026 12:01 24 5.765
04/27/2026 12:01 200 5.77
04/27/2026 12:01 6 5.765
04/27/2026 12:01 1 5.7697
04/27/2026 12:01 9 5.77
04/27/2026 12:01 15 5.77
04/27/2026 12:01 100 5.77
04/27/2026 12:01 100 5.78
04/27/2026 12:01 100 5.78
04/27/2026 12:01 8 5.78
04/27/2026 12:01 100 5.78
04/27/2026 12:01 100 5.78
04/27/2026 12:01 100 5.78
04/27/2026 12:01 100 5.78
04/27/2026 12:01 100 5.78
04/27/2026 12:01 3 5.79
04/27/2026 12:01 3 5.79
04/27/2026 12:01 3 5.79
04/27/2026 12:01 90 5.79
04/27/2026 12:01 100 5.79
04/27/2026 12:01 3 5.79
04/27/2026 12:01 3 5.79
04/27/2026 12:01 3 5.79
04/27/2026 12:01 6 5.79
04/27/2026 12:01 65 5.79
04/27/2026 12:01 35 5.79
04/27/2026 12:01 1 5.79
04/27/2026 12:01 65 5.79
04/27/2026 12:01 35 5.79
04/27/2026 12:01 175 5.795
04/27/2026 12:01 175 5.80
04/27/2026 12:01 77 5.80
04/27/2026 12:01 77 5.795
04/27/2026 12:01 48 5.795
04/27/2026 12:01 48 5.80
04/27/2026 12:01 21 5.8297
04/27/2026 12:01 6 5.8356
04/27/2026 12:01 7 5.8356
04/27/2026 12:01 4 5.795
04/27/2026 12:01 7 5.8297
04/27/2026 12:01 73 5.80
04/27/2026 12:01 27 5.80
04/27/2026 12:01 100 5.805
04/27/2026 12:00 1 5.8333
04/27/2026 12:00 5 5.805
04/27/2026 12:00 50 5.805
04/27/2026 12:00 100 5.82
04/27/2026 12:00 100 5.82
04/27/2026 12:00 100 5.82
04/27/2026 12:00 100 5.82
04/27/2026 12:00 10 5.82
04/27/2026 12:00 100 5.82
04/27/2026 12:00 100 5.82
04/27/2026 12:00 100 5.82
04/27/2026 12:00 10 5.82
04/27/2026 12:00 100 5.82
04/27/2026 12:00 100 5.82
04/27/2026 12:00 20 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 3 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 10 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 1 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 200 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.84
04/27/2026 12:00 1 5.84
04/27/2026 12:00 65 5.84
04/27/2026 12:00 1 5.84
04/27/2026 12:00 1 5.8408
04/27/2026 12:00 94 5.835
04/27/2026 12:00 100 5.84
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 16 5.83
04/27/2026 12:00 61 5.83
04/27/2026 12:00 49 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 59 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 200 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 4 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.83
04/27/2026 12:00 100 5.84
04/27/2026 12:00 100 5.84
04/27/2026 12:00 2 5.84
04/27/2026 12:00 5 5.84
04/27/2026 12:00 4 5.84
04/27/2026 12:00 100 5.84
04/27/2026 12:00 100 5.845
04/27/2026 12:00 100 5.845
04/27/2026 12:00 1 5.845
04/27/2026 12:00 86 5.85
04/27/2026 12:00 100 5.85
04/27/2026 12:00 4 5.839
04/27/2026 12:00 5 5.845
04/27/2026 12:00 6 5.85
04/27/2026 12:00 1 5.85
04/27/2026 12:00 1 5.8418
04/27/2026 12:00 100 5.845
04/27/2026 12:00 3 5.8465
04/27/2026 12:00 4 5.839
04/27/2026 11:59 800 5.845
04/27/2026 11:59 200 5.845
04/27/2026 11:59 1 5.8377
04/27/2026 11:59 1 5.8377
04/27/2026 11:59 3 5.8377
04/27/2026 11:59 100 5.845
04/27/2026 11:59 8 5.8379
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 42 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 3 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 58 5.85
04/27/2026 11:59 42 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.85
04/27/2026 11:59 100 5.855
04/27/2026 11:59 100 5.855
04/27/2026 11:59 100 5.855
04/27/2026 11:59 1 5.86
04/27/2026 11:59 100 5.85
04/27/2026 11:59 2 5.85
04/27/2026 11:59 1 5.85
04/27/2026 11:59 4 5.85
04/27/2026 11:59 2 5.85
04/27/2026 11:59 23 5.845
04/27/2026 11:59 5 5.84
04/27/2026 11:59 1 5.84
04/27/2026 11:59 23 5.84
04/27/2026 11:59 40 5.84
04/27/2026 11:59 100 5.84
04/27/2026 11:59 100 5.84
04/27/2026 11:59 100 5.84
04/27/2026 11:59 10 5.84
04/27/2026 11:59 6 5.84
04/27/2026 11:59 9 5.84
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.8275
04/27/2026 11:59 16 5.8275
04/27/2026 11:59 30 5.825
04/27/2026 11:59 5 5.83
04/27/2026 11:59 96 5.83
04/27/2026 11:59 300 5.8325
04/27/2026 11:59 40 5.83
04/27/2026 11:59 200 5.835
04/27/2026 11:59 100 5.835
04/27/2026 11:59 100 5.835
04/27/2026 11:59 1 5.83
04/27/2026 11:59 1 5.83
04/27/2026 11:59 38 5.83
04/27/2026 11:59 3 5.83
04/27/2026 11:59 1 5.83
04/27/2026 11:59 38 5.83
04/27/2026 11:59 3 5.83
04/27/2026 11:59 1 5.83
04/27/2026 11:59 38 5.83
04/27/2026 11:59 1 5.83
04/27/2026 11:59 3 5.83
04/27/2026 11:59 38 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.835
04/27/2026 11:59 100 5.835
04/27/2026 11:59 4 5.8372
04/27/2026 11:59 100 5.835
04/27/2026 11:59 100 5.835
04/27/2026 11:59 1 5.835
04/27/2026 11:59 75 5.835
04/27/2026 11:59 0 5.835
04/27/2026 11:59 102 5.835
04/27/2026 11:59 94 5.835
04/27/2026 11:59 100 5.835
04/27/2026 11:59 100 5.835
04/27/2026 11:59 70 5.83
04/27/2026 11:59 16 5.825
04/27/2026 11:59 100 5.83
04/27/2026 11:59 33 5.83
04/27/2026 11:59 12 5.83
04/27/2026 11:59 21 5.83
04/27/2026 11:59 67 5.83
04/27/2026 11:59 33 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.835
04/27/2026 11:59 100 5.83
04/27/2026 11:59 2 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 100 5.83
04/27/2026 11:59 194 5.835
04/27/2026 11:59 105 5.835
04/27/2026 11:59 5 5.83
04/27/2026 11:59 105 5.835
04/27/2026 11:59 105 5.835
04/27/2026 11:59 105 5.835
04/27/2026 11:59 500 5.835
04/27/2026 11:59 100 5.835
04/27/2026 11:59 11 5.8394
04/27/2026 11:59 1 5.835
04/27/2026 11:59 84 5.8314
04/27/2026 11:59 3 5.8409
04/27/2026 11:59 5 5.8409
04/27/2026 11:59 100 5.835
04/27/2026 11:59 53 5.835
04/27/2026 11:59 947 5.835
04/27/2026 11:58 28 5.835
04/27/2026 11:58 100 5.845
04/27/2026 11:58 100 5.845
04/27/2026 11:58 188 5.84
04/27/2026 11:58 100 5.84
04/27/2026 11:58 100 5.84
04/27/2026 11:58 5 5.84
04/27/2026 11:58 50 5.84
04/27/2026 11:58 20 5.84
04/27/2026 11:58 9 5.84
04/27/2026 11:58 2 5.84
04/27/2026 11:58 78 5.84
04/27/2026 11:58 55 5.84
04/27/2026 11:58 24 5.84
04/27/2026 11:58 100 5.84
04/27/2026 11:58 55 5.84
04/27/2026 11:58 55 5.84
04/27/2026 11:58 86 5.84
04/27/2026 11:58 14 5.84
04/27/2026 11:58 54 5.84
04/27/2026 11:58 2 5.84
04/27/2026 11:58 100 5.845
04/27/2026 11:58 25 5.84
04/27/2026 11:58 100 5.84
04/27/2026 11:58 200 5.84
04/27/2026 11:58 100 5.845
04/27/2026 11:58 100 5.845
04/27/2026 11:58 100 5.845
04/27/2026 11:58 100 5.845
04/27/2026 11:58 46 5.84
04/27/2026 11:58 100 5.845
04/27/2026 11:58 54 5.845
04/27/2026 11:58 4 5.845
04/27/2026 11:58 2 5.845
04/27/2026 11:58 49 5.8403
04/27/2026 11:58 100 5.847
04/27/2026 11:58 11 5.845
04/27/2026 11:58 100 5.845
04/27/2026 11:58 5 5.8436
04/27/2026 11:58 1 5.847
04/27/2026 11:57 0 5.845
04/27/2026 11:57 100 5.845