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

Rde Inc (OP: RSTN )

3.950 +0.060 (+1.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 28, 2021 2.840 2.910 2.685 2.900 33,718 +0.06(+2.11%)
May 25, 2021 2.840 2.840 2.840 0 -0.06(-2.07%)
May 24, 2021 2.600 2.900 2.600 2.900 9,943 +0.05(+1.75%)
May 21, 2021 2.650 2.850 2.650 2.850 7,406 +0.00(+0.00%)
May 20, 2021 2.600 2.990 2.550 2.850 22,581 +0.00(+0.00%)
May 19, 2021 2.500 2.850 2.450 2.850 1,201 +0.15(+5.56%)
May 18, 2021 2.500 2.700 2.500 2.700 4,634 -0.14(-4.93%)
May 17, 2021 2.500 2.840 2.500 2.840 500 -0.01(-0.35%)
May 14, 2021 2.600 2.850 2.500 2.850 11,000 +0.30(+11.76%)
May 13, 2021 2.600 2.600 2.550 2.550 600 -0.30(-10.53%)
May 12, 2021 2.600 2.850 2.500 2.850 1,784 -0.05(-1.72%)
May 11, 2021 2.500 2.900 2.400 2.900 1,700 -0.04(-1.36%)
May 10, 2021 2.550 2.940 1.330 2.940 19,813 +0.39(+15.29%)
May 07, 2021 2.700 2.700 2.490 2.550 9,824 -0.29(-10.21%)
May 06, 2021 2.510 2.940 2.500 2.840 4,251 -0.15(-5.02%)
May 05, 2021 2.550 2.990 2.500 2.990 11,631 +0.00(+0.00%)
May 03, 2021 2.990 2.990 2.990 0 +0.15(+5.28%)
Apr 29, 2021 2.840 2.840 2.840 0 -0.06(-2.07%)
Apr 28, 2021 3.000 3.000 2.850 2.900 7,977 -0.05(-1.69%)
Apr 27, 2021 3.000 3.000 2.950 2.950 500 -0.05(-1.67%)
Apr 26, 2021 2.950 3.000 2.950 3.000 5,377 +0.00(+0.00%)
Apr 23, 2021 3.000 3.000 2.900 3.000 23,100 -0.10(-3.23%)
Apr 22, 2021 3.200 3.400 2.900 3.100 14,267 -0.20(-6.06%)
Apr 21, 2021 2.750 3.500 2.750 3.300 10,150 +0.10(+3.12%)
Apr 20, 2021 3.000 3.200 2.750 3.200 4,260 +0.00(+0.00%)
Apr 19, 2021 3.000 3.200 3.000 3.200 4,200 +0.30(+10.34%)
Apr 16, 2021 2.900 2.900 2.900 2.900 500 -0.10(-3.33%)
Apr 15, 2021 2.900 3.200 2.850 3.000 8,052 +0.30(+11.11%)
Apr 14, 2021 2.725 2.800 2.700 2.700 1,491 -0.05(-1.82%)
Apr 13, 2021 2.650 2.900 2.500 2.750 8,076 +0.11(+4.17%)
Apr 12, 2021 2.700 2.700 1.925 2.640 11,312 +0.04(+1.54%)
Apr 09, 2021 2.650 2.800 2.600 2.600 300 +0.05(+1.96%)
Apr 08, 2021 2.700 2.700 2.550 2.550 2,302 -0.10(-3.77%)
Apr 07, 2021 2.600 2.650 2.600 2.650 8,045 +0.10(+3.92%)
Apr 06, 2021 2.550 2.550 2.550 53 +0.00(+0.00%)
Apr 05, 2021 2.500 2.550 2.500 2.550 2,130 +0.06(+2.41%)
Apr 01, 2021 2.400 2.500 2.400 2.490 1,100 -0.01(-0.40%)
Mar 31, 2021 2.500 2.650 2.500 2.500 9,345 -0.25(-9.09%)
Mar 30, 2021 2.750 2.750 2.750 2.750 250 +0.15(+5.77%)
Mar 25, 2021 2.600 2.600 2.600 0 -0.35(-11.86%)
Mar 24, 2021 2.950 2.950 2.500 2.950 4,165 -0.04(-1.34%)
Mar 23, 2021 2.950 3.250 2.500 2.990 6,935 +0.04(+1.36%)
Mar 22, 2021 2.940 3.050 2.785 2.950 11,644 -0.05(-1.67%)
Mar 19, 2021 2.950 3.000 2.950 3.000 3,100 +0.05(+1.69%)
Mar 18, 2021 2.950 2.950 2.800 2.950 2,186 -0.05(-1.67%)
Mar 17, 2021 2.980 3.000 2.960 3.000 2,275 +0.02(+0.67%)
Mar 16, 2021 3.000 3.500 2.940 2.980 4,997 -0.02(-0.67%)
Mar 15, 2021 3.000 3.500 2.920 3.000 3,925 +0.20(+7.14%)
Mar 12, 2021 3.160 3.290 2.800 2.800 26,200 -0.45(-13.85%)
Mar 11, 2021 3.520 3.520 3.160 3.250 8,374 -0.25(-7.14%)
Mar 10, 2021 3.540 3.540 3.100 3.500 6,990 +0.00(+0.00%)
Mar 09, 2021 3.425 4.070 3.110 3.500 27,614 +0.15(+4.48%)
Mar 08, 2021 3.000 3.500 2.990 3.350 34,692 +0.40(+13.56%)
Mar 05, 2021 3.000 3.200 2.580 2.950 9,200 +0.35(+13.46%)
Mar 04, 2021 2.865 3.000 2.550 2.600 2,354 +0.05(+1.96%)
Mar 03, 2021 2.000 3.500 1.900 2.550 25,684 +0.55(+27.50%)
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.