Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: RDG )

0.1500 +0.0100 (+7.14%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 14, 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 31, 2021 0.5800 0.5800 0.4750 0.5000 124,815 -0.08(-13.79%)
May 28, 2021 0.5800 0.5800 0.5700 0.5800 39,600 -0.01(-1.69%)
May 27, 2021 0.5800 0.5900 0.5700 0.5900 40,553 +0.01(+1.72%)
May 26, 2021 0.5600 0.5800 0.5500 0.5800 92,022 +0.03(+5.45%)
May 25, 2021 0.5300 0.5600 0.5300 0.5500 86,700 +0.02(+3.77%)
May 21, 2021 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
May 20, 2021 0.5200 0.5300 0.5100 0.5200 84,411 -0.01(-1.89%)
May 19, 2021 0.5200 0.5300 0.5200 0.5300 19,200 +0.02(+3.92%)
May 18, 2021 0.5200 0.5200 0.5100 0.5100 34,028 -0.02(-3.77%)
May 17, 2021 0.5000 0.5400 0.5000 0.5300 33,750 +0.03(+6.00%)
May 14, 2021 0.5000 0.5100 0.4950 0.5000 168,100 +0.01(+1.01%)
May 13, 2021 0.5000 0.5000 0.4950 0.4950 24,000 -0.01(-1.00%)
May 12, 2021 0.5000 0.5000 0.4800 0.5000 74,600 +0.02(+3.09%)
May 11, 2021 0.4900 0.4900 0.4850 0.4850 18,400 +0.01(+2.11%)
May 10, 2021 0.4650 0.4800 0.4650 0.4750 26,985 +0.02(+5.56%)
May 07, 2021 0.4500 0.4500 0.4500 0.4500 21,000 -0.02(-3.23%)
May 06, 2021 0.4600 0.4650 0.4600 0.4650 13,000 +0.01(+1.09%)
May 05, 2021 0.4500 0.4600 0.4500 0.4600 1,500 +0.01(+2.22%)
May 04, 2021 0.4550 0.4550 0.4450 0.4500 12,750 -0.01(-1.10%)
May 03, 2021 0.4800 0.4800 0.4550 0.4550 37,500 -0.01(-2.15%)
Apr 30, 2021 0.4800 0.4800 0.4650 0.4650 2,985 +0.01(+1.09%)
Apr 29, 2021 0.4900 0.4900 0.4550 0.4600 80,500 -0.03(-6.12%)
Apr 28, 2021 0.4900 0.4900 0.4900 0.4900 5,325 -0.01(-1.01%)
Apr 27, 2021 0.4900 0.5000 0.4900 0.4950 211,500 +0.00(+0.00%)
Apr 26, 2021 0.4900 0.4950 0.4700 0.4950 11,555 +0.03(+5.32%)
Apr 23, 2021 0.4650 0.4700 0.4650 0.4700 12,000 +0.00(+0.00%)
Apr 22, 2021 0.4700 0.4700 0.4650 0.4700 14,200 +0.00(+0.00%)
Apr 21, 2021 0.4750 0.4800 0.4700 0.4700 11,531 +0.01(+2.17%)
Apr 20, 2021 0.4800 0.4800 0.4600 0.4600 92,084 -0.01(-3.16%)
Apr 19, 2021 0.4900 0.4900 0.4750 0.4750 13,110 -0.02(-3.06%)
Apr 15, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 14, 2021 0.4900 0.4900 0.4900 0.4900 2,145 +0.00(+0.00%)
Apr 13, 2021 0.5000 0.5000 0.4900 0.4900 84,332 +0.02(+3.16%)
Apr 12, 2021 0.4950 0.4950 0.4750 0.4750 36,000 -0.03(-5.00%)
Apr 09, 2021 0.5000 0.5300 0.5000 0.5000 19,600 -0.05(-9.09%)
Apr 08, 2021 0.5200 0.5500 0.5200 0.5500 132,776 +0.03(+5.77%)
Apr 07, 2021 0.5000 0.5200 0.4900 0.5200 125,209 +0.03(+6.12%)
Apr 06, 2021 0.4750 0.4900 0.4750 0.4900 83,800 +0.03(+6.52%)
Apr 05, 2021 0.4500 0.4600 0.4450 0.4600 64,209 +0.01(+2.22%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Mar 31, 2021 0.4550 0.4550 0.4400 0.4400 36,775 -0.02(-3.30%)
Mar 30, 2021 0.4800 0.4850 0.4550 0.4550 37,710 -0.02(-5.21%)
Mar 29, 2021 0.5100 0.5100 0.4700 0.4800 58,464 +0.00(+0.00%)
Mar 26, 2021 0.4500 0.5000 0.4500 0.4800 138,000 +0.03(+7.87%)
Mar 25, 2021 0.4200 0.4450 0.4150 0.4450 112,500 +0.02(+4.71%)
Mar 24, 2021 0.4300 0.4300 0.4200 0.4250 16,500 -0.01(-1.16%)
Mar 23, 2021 0.4300 0.4400 0.4300 0.4300 37,000 +0.00(+0.00%)
Mar 22, 2021 0.4400 0.4400 0.4200 0.4300 61,311 -0.02(-3.37%)
Mar 19, 2021 0.4500 0.4500 0.4450 0.4450 27,250 +0.01(+1.14%)
Mar 18, 2021 0.4500 0.4500 0.4400 0.4400 13,300 -0.01(-1.12%)
Mar 17, 2021 0.4500 0.4500 0.4450 0.4450 62,726 +0.01(+1.14%)
Mar 16, 2021 0.4400 0.4400 0.4350 0.4400 26,000 -0.01(-2.22%)
Mar 15, 2021 0.4350 0.4500 0.4350 0.4500 43,313 +0.02(+3.45%)
Mar 12, 2021 0.4350 0.4400 0.4350 0.4350 17,411 -0.01(-1.14%)
Mar 11, 2021 0.4500 0.4500 0.4400 0.4400 18,000 -0.01(-1.12%)
Mar 09, 2021 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Mar 08, 2021 0.4450 0.4500 0.4450 0.4500 42,000 +0.00(+0.00%)
Mar 05, 2021 0.4400 0.4500 0.4350 0.4500 52,500 +0.01(+1.12%)
Mar 04, 2021 0.4700 0.4800 0.4450 0.4450 68,000 -0.01(-1.11%)
Mar 03, 2021 0.4950 0.4950 0.4500 0.4500 38,108 -0.01(-2.17%)
Mar 02, 2021 0.4600 0.4850 0.4500 0.4600 55,203 +0.02(+3.37%)
Mar 01, 2021 0.4700 0.4800 0.4450 0.4450 41,000 -0.01(-1.11%)
Feb 26, 2021 0.4850 0.4850 0.4300 0.4500 128,700 -0.05(-10.00%)
Feb 25, 2021 0.4900 0.5000 0.4800 0.5000 39,500 -0.01(-1.96%)
Feb 24, 2021 0.4900 0.5100 0.4850 0.5100 207,850 +0.01(+2.00%)
Feb 23, 2021 0.5000 0.5100 0.4550 0.5000 237,975 +0.01(+1.01%)
Feb 22, 2021 0.4450 0.5000 0.4450 0.4950 190,116 +0.09(+20.73%)
Feb 19, 2021 0.4200 0.4250 0.4050 0.4100 78,000 -0.03(-6.82%)
Feb 18, 2021 0.4400 0.4400 0.4050 0.4400 151,560 -0.01(-1.12%)
Feb 17, 2021 0.4750 0.4750 0.4450 0.4450 30,075 -0.03(-6.32%)
Feb 16, 2021 0.4600 0.4750 0.4600 0.4750 41,329 +0.01(+1.06%)
Feb 12, 2021 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Feb 11, 2021 0.4700 0.5500 0.4600 0.4800 153,025 +0.01(+1.05%)
Feb 10, 2021 0.4900 0.4900 0.4750 0.4750 99,500 +0.01(+2.15%)
Feb 09, 2021 0.4900 0.5200 0.4650 0.4650 171,900 -0.05(-10.58%)
Feb 08, 2021 0.5000 0.5300 0.4800 0.5200 460,705 +0.03(+6.12%)
Feb 05, 2021 0.4700 0.4900 0.4700 0.4900 101,218 +0.02(+4.26%)
Feb 04, 2021 0.4500 0.4700 0.4500 0.4700 209,250 +0.04(+9.30%)
Feb 03, 2021 0.4250 0.4700 0.4250 0.4300 98,937 +0.02(+4.88%)
Feb 02, 2021 0.3850 0.4100 0.3850 0.4100 145,500 +0.00(+0.00%)
Feb 01, 2021 0.3850 0.4100 0.3750 0.4100 172,297 +0.05(+13.89%)
Jan 29, 2021 0.3250 0.3800 0.3250 0.3600 364,408 +0.04(+12.50%)
Jan 28, 2021 0.3250 0.3300 0.3200 0.3200 78,371 -0.01(-1.54%)
Jan 27, 2021 0.3450 0.3500 0.3150 0.3250 416,639 -0.02(-7.14%)
Jan 26, 2021 0.3600 0.3600 0.3450 0.3500 72,000 +0.00(+0.00%)
Jan 25, 2021 0.3600 0.3700 0.3500 0.3500 73,390 -0.01(-2.78%)
Jan 22, 2021 0.3650 0.3750 0.3500 0.3600 156,500 +0.02(+4.35%)
Jan 21, 2021 0.3500 0.3700 0.3300 0.3450 148,040 +0.00(+1.47%)
Jan 20, 2021 0.3750 0.3750 0.3400 0.3400 207,617 -0.02(-6.85%)
Jan 19, 2021 0.3800 0.3800 0.3650 0.3650 14,667 -0.01(-2.67%)
Jan 18, 2021 0.3900 0.3900 0.3750 0.3750 38,610 -0.02(-3.85%)
Jan 15, 2021 0.3900 0.3900 0.3750 0.3900 43,786 +0.00(+0.00%)
Jan 14, 2021 0.4400 0.4400 0.3800 0.3900 60,033 -0.02(-3.70%)
Jan 13, 2021 0.4250 0.4300 0.3700 0.4050 138,070 -0.02(-5.81%)
Jan 12, 2021 0.4500 0.4500 0.4300 0.4300 8,920 -0.01(-2.27%)
Jan 11, 2021 0.4600 0.4600 0.4400 0.4400 10,501 -0.02(-4.35%)
Jan 08, 2021 0.4850 0.4850 0.4600 0.4600 26,000 -0.02(-5.15%)
Jan 07, 2021 0.4900 0.5200 0.4850 0.4850 78,200 +0.01(+1.04%)
Jan 06, 2021 0.4900 0.4900 0.4750 0.4800 36,600 -0.01(-1.03%)
Jan 05, 2021 0.4950 0.4950 0.4800 0.4850 65,800 -0.01(-2.02%)
Jan 04, 2021 0.5200 0.5300 0.4950 0.4950 49,040 -0.03(-4.81%)
Dec 31, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 30, 2020 0.5500 0.5500 0.5100 0.5100 23,456 -0.05(-8.93%)
Dec 29, 2020 0.6000 0.6300 0.5600 0.5600 100,477 -0.04(-6.67%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 23, 2020 0.5000 0.5800 0.5000 0.5800 236,701 +0.08(+16.00%)
Dec 22, 2020 0.5200 0.5500 0.4850 0.5000 349,674 -0.02(-3.85%)
Dec 21, 2020 0.4800 0.5300 0.4750 0.5200 322,046 +0.04(+8.33%)
Dec 18, 2020 0.4700 0.5000 0.4700 0.4800 32,973 +0.02(+5.49%)
Dec 17, 2020 0.4350 0.4650 0.4300 0.4550 47,000 +0.03(+5.81%)
Dec 16, 2020 0.4200 0.4300 0.4150 0.4300 102,600 +0.04(+11.69%)
Dec 15, 2020 0.3650 0.4000 0.3650 0.3850 70,200 +0.03(+6.94%)
Dec 14, 2020 0.3800 0.3800 0.3600 0.3600 42,005 -0.02(-4.00%)
Dec 11, 2020 0.3650 0.3800 0.3650 0.3750 68,100 +0.02(+4.17%)
Dec 10, 2020 0.4000 0.4000 0.3600 0.3600 79,750 -0.03(-7.69%)
Dec 09, 2020 0.3700 0.3950 0.3600 0.3900 132,100 +0.01(+2.63%)
Dec 08, 2020 0.3500 0.3800 0.3450 0.3800 53,500 +0.04(+11.76%)
Dec 07, 2020 0.3200 0.3400 0.3200 0.3400 24,000 +0.03(+7.94%)
Dec 04, 2020 0.3400 0.3400 0.3150 0.3150 44,499 -0.03(-7.35%)
Dec 03, 2020 0.3400 0.3500 0.3400 0.3400 108,500 +0.02(+6.25%)
Dec 02, 2020 0.3350 0.3350 0.2900 0.3200 74,080 -0.02(-4.48%)
Dec 01, 2020 0.3600 0.3600 0.3300 0.3350 37,500 -0.01(-4.29%)
Nov 30, 2020 0.3550 0.3550 0.3450 0.3500 17,000 -0.01(-1.41%)
Nov 27, 2020 0.3600 0.3650 0.3450 0.3550 35,738 -0.02(-4.05%)
Nov 26, 2020 0.3800 0.3800 0.3700 0.3700 34,500 +0.01(+2.78%)
Nov 25, 2020 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Nov 24, 2020 0.3550 0.3600 0.3500 0.3600 33,501 +0.01(+1.41%)
Nov 23, 2020 0.3750 0.3750 0.3500 0.3550 51,100 -0.03(-6.58%)
Nov 20, 2020 0.3750 0.3800 0.3750 0.3800 16,000 +0.00(+0.00%)
Nov 19, 2020 0.3850 0.3900 0.3800 0.3800 21,510 -0.01(-1.30%)
Nov 18, 2020 0.4000 0.4000 0.3850 0.3850 7,450 -0.01(-1.28%)
Nov 17, 2020 0.3800 0.4000 0.3750 0.3900 256,000 +0.01(+2.63%)
Nov 16, 2020 0.3800 0.3800 0.3800 0.3800 203,749 -0.01(-2.56%)
Nov 13, 2020 0.3800 0.3900 0.3650 0.3900 351,557 +0.03(+6.85%)
Nov 12, 2020 0.3750 0.3750 0.3650 0.3650 14,000 -0.02(-3.95%)
Nov 11, 2020 0.3850 0.3850 0.3750 0.3800 8,833 -0.01(-2.56%)
Nov 10, 2020 0.4000 0.4000 0.3900 0.3900 60,250 +0.02(+5.41%)
Nov 09, 2020 0.4000 0.4000 0.3700 0.3700 81,300 -0.03(-7.50%)
Nov 06, 2020 0.3950 0.4000 0.3950 0.4000 12,000 +0.00(+0.00%)
Nov 05, 2020 0.3800 0.4000 0.3700 0.4000 61,260 +0.02(+5.26%)
Nov 04, 2020 0.3900 0.3900 0.3700 0.3800 42,500 -0.01(-2.56%)
Nov 03, 2020 0.3900 0.3950 0.3900 0.3900 9,500 +0.01(+2.63%)
Nov 02, 2020 0.3900 0.3900 0.3600 0.3800 100,000 -0.01(-2.56%)
Oct 30, 2020 0.4100 0.4150 0.3900 0.3900 48,000 -0.02(-4.88%)
Oct 29, 2020 0.3850 0.4300 0.3800 0.4100 143,000 +0.02(+5.13%)
Oct 28, 2020 0.3900 0.3950 0.3900 0.3900 24,200 +0.00(+0.00%)
Oct 27, 2020 0.3800 0.3900 0.3800 0.3900 52,200 +0.01(+2.63%)
Oct 26, 2020 0.3900 0.3900 0.3750 0.3800 44,600 -0.02(-3.80%)
Oct 23, 2020 0.3950 0.3950 0.3900 0.3950 24,769 +0.00(+0.00%)
Oct 22, 2020 0.3850 0.3950 0.3800 0.3950 28,500 +0.02(+3.95%)
Oct 21, 2020 0.3900 0.3900 0.3800 0.3800 79,100 -0.02(-3.80%)
Oct 20, 2020 0.3900 0.3950 0.3900 0.3950 12,000 +0.00(+0.00%)
Oct 19, 2020 0.4000 0.4000 0.3800 0.3950 77,204 +0.00(+0.00%)
Oct 16, 2020 0.4100 0.4100 0.3950 0.3950 122,559 -0.02(-4.82%)
Oct 15, 2020 0.4000 0.4150 0.4000 0.4150 124,000 +0.01(+1.22%)
Oct 14, 2020 0.4150 0.4150 0.4100 0.4100 58,500 -0.01(-1.20%)
Oct 13, 2020 0.4200 0.4200 0.4100 0.4150 70,500 +0.00(+0.00%)
Oct 09, 2020 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Oct 08, 2020 0.4200 0.4250 0.4150 0.4200 38,000 +0.00(+0.00%)
Oct 07, 2020 0.4200 0.4300 0.4150 0.4200 115,500 +0.00(+0.00%)
Oct 06, 2020 0.4400 0.4400 0.4200 0.4200 111,934 -0.02(-4.55%)
Oct 05, 2020 0.4350 0.4450 0.4350 0.4400 25,448 +0.02(+4.76%)
Oct 02, 2020 0.4400 0.4400 0.4200 0.4200 51,300 -0.02(-3.45%)
Oct 01, 2020 0.4500 0.4500 0.4150 0.4350 103,640 -0.01(-1.14%)
Sep 30, 2020 0.4500 0.4500 0.4400 0.4400 6,259 -0.01(-2.22%)
Sep 29, 2020 0.4300 0.4600 0.4300 0.4500 77,370 +0.02(+4.65%)
Sep 28, 2020 0.4450 0.4500 0.4300 0.4300 33,000 -0.01(-2.27%)
Sep 25, 2020 0.4500 0.4500 0.4150 0.4400 97,600 +0.01(+2.33%)
Sep 24, 2020 0.4350 0.4400 0.4300 0.4300 214,600 -0.01(-1.15%)
Sep 23, 2020 0.4700 0.4700 0.4150 0.4350 526,500 -0.04(-8.42%)
Sep 22, 2020 0.5000 0.5200 0.4750 0.4750 153,000 -0.02(-4.04%)
Sep 21, 2020 0.5300 0.5300 0.4900 0.4950 224,354 -0.04(-6.60%)
Sep 18, 2020 0.5200 0.5300 0.5000 0.5300 133,850 +0.02(+3.92%)
Sep 17, 2020 0.5300 0.5300 0.5100 0.5100 15,600 -0.02(-3.77%)
Sep 16, 2020 0.5200 0.5500 0.5100 0.5300 260,900 +0.01(+1.92%)
Sep 15, 2020 0.5800 0.5800 0.4600 0.5200 272,030 -0.08(-13.33%)
Sep 14, 2020 0.5900 0.6000 0.5700 0.6000 43,660 +0.01(+1.69%)
Sep 11, 2020 0.5800 0.6300 0.5700 0.5900 104,493 +0.01(+1.72%)
Sep 10, 2020 0.6000 0.6100 0.5800 0.5800 131,933 -0.03(-4.92%)
Sep 09, 2020 0.6500 0.6500 0.5900 0.6100 198,420 -0.02(-3.17%)
Sep 08, 2020 0.6600 0.6800 0.6300 0.6300 73,500 -0.04(-5.97%)
Sep 04, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Sep 03, 2020 0.7000 0.7000 0.6800 0.7000 44,689 +0.00(+0.00%)
Sep 02, 2020 0.6200 0.7000 0.6200 0.7000 22,729 +0.03(+4.48%)
Sep 01, 2020 0.7100 0.7100 0.6500 0.6700 37,000 -0.04(-5.63%)
Aug 31, 2020 0.7400 0.7400 0.7000 0.7100 143,088 -0.02(-2.74%)
Aug 28, 2020 0.7200 0.7300 0.7000 0.7300 347,830 +0.05(+7.35%)
Aug 27, 2020 0.6800 0.6800 0.6500 0.6800 139,240 +0.01(+1.49%)
Aug 26, 2020 0.6000 0.6800 0.6000 0.6700 196,847 +0.07(+11.67%)
Aug 25, 2020 0.5500 0.6000 0.5300 0.6000 200,499 +0.04(+7.14%)
Aug 24, 2020 0.6300 0.6300 0.5600 0.5600 280,722 -0.06(-9.68%)
Aug 21, 2020 0.6400 0.6400 0.5800 0.6200 64,727 +0.04(+6.90%)
Aug 20, 2020 0.6200 0.6300 0.5700 0.5800 235,470 -0.05(-7.94%)
Aug 19, 2020 0.6000 0.6300 0.6000 0.6300 123,000 +0.04(+6.78%)
Aug 18, 2020 0.6800 0.7200 0.5900 0.5900 793,441 -0.05(-7.81%)
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.