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 (%)
Sep 29, 2023 4.300 0 +0.00(+0.00%)
Sep 28, 2023 4.000 4.300 4.000 4.300 1,000 +0.10(+2.38%)
Sep 27, 2023 4.200 4.200 4.200 4.200 550 -0.20(-4.55%)
Sep 26, 2023 4.100 4.450 4.100 4.400 1,761 -0.05(-1.12%)
Sep 25, 2023 4.000 4.450 4.000 4.450 500 +0.05(+1.14%)
Sep 22, 2023 4.075 4.450 4.075 4.400 600 +0.40(+10.00%)
Sep 21, 2023 4.075 4.100 4.000 4.000 1,432 -0.10(-2.44%)
Sep 20, 2023 4.100 4.100 4.000 4.100 700 +0.02(+0.61%)
Sep 19, 2023 4.400 4.400 3.900 4.075 1,100 -0.38(-8.43%)
Sep 15, 2023 4.450 0 +0.45(+11.25%)
Sep 14, 2023 4.350 4.350 4.000 4.000 3,357 -0.40(-9.09%)
Sep 13, 2023 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Sep 11, 2023 4.400 0 -0.05(-1.12%)
Sep 08, 2023 4.350 4.450 4.300 4.450 750 +0.05(+1.14%)
Sep 07, 2023 4.400 4.400 4.400 4.400 800 -0.05(-1.12%)
Sep 05, 2023 4.450 25 +0.00(+0.00%)
Sep 01, 2023 4.410 4.450 4.410 4.450 202 +0.00(+0.00%)
Aug 31, 2023 4.450 4.450 4.440 4.450 5,600 +0.00(+0.00%)
Aug 30, 2023 4.400 4.480 4.400 4.450 700 -0.05(-1.11%)
Aug 29, 2023 4.600 4.650 4.370 4.500 700 -0.10(-2.17%)
Aug 28, 2023 4.470 4.600 4.370 4.600 7,445 +0.11(+2.45%)
Aug 25, 2023 4.370 4.490 4.370 4.490 566 +0.14(+3.22%)
Aug 24, 2023 4.450 4.450 4.350 4.350 1,000 -0.25(-5.43%)
Aug 23, 2023 4.590 4.620 4.590 4.600 3,300 +0.01(+0.22%)
Aug 22, 2023 4.740 4.830 4.385 4.590 63,442 +0.01(+0.22%)
Aug 21, 2023 4.550 4.660 4.500 4.580 22,024 +0.02(+0.54%)
Aug 17, 2023 4.555 0 +0.05(+1.00%)
Aug 16, 2023 4.480 4.600 4.480 4.510 3,284 +0.01(+0.22%)
Aug 15, 2023 4.468 4.670 4.100 4.500 41,590 -0.04(-0.99%)
Aug 14, 2023 4.500 4.680 4.400 4.545 9,134 -0.05(-1.09%)
Aug 11, 2023 4.560 4.620 4.400 4.595 3,300 +0.04(+0.99%)
Aug 10, 2023 4.600 4.690 4.500 4.550 18,945 +0.05(+1.11%)
Aug 09, 2023 4.490 4.690 4.490 4.500 9,985 +0.01(+0.22%)
Aug 08, 2023 4.500 4.710 4.400 4.490 21,798 +0.02(+0.45%)
Aug 07, 2023 4.470 4.476 4.439 4.470 5,218 +0.08(+1.88%)
Aug 04, 2023 4.470 4.470 4.350 4.388 1,095 +0.05(+1.21%)
Aug 03, 2023 4.300 4.490 4.293 4.335 15,273 +0.07(+1.52%)
Aug 02, 2023 4.260 4.480 4.258 4.270 16,785 +0.02(+0.41%)
Aug 01, 2023 4.175 4.501 4.175 4.253 24,596 +0.05(+1.25%)
Jul 31, 2023 4.145 4.250 3.770 4.200 7,795 +0.04(+0.96%)
Jul 28, 2023 4.156 4.160 4.000 4.160 714 +0.17(+4.13%)
Jul 27, 2023 3.900 4.240 3.900 3.995 31,150 +0.12(+2.96%)
Jul 26, 2023 3.800 4.110 3.600 3.880 41,071 +0.08(+2.11%)
Jul 25, 2023 3.700 3.880 3.700 3.800 8,323 +0.10(+2.70%)
Jul 21, 2023 3.700 80 +0.10(+2.78%)
Jul 20, 2023 3.610 3.800 3.500 3.600 3,400 +0.08(+2.27%)
Jul 19, 2023 3.500 3.625 3.500 3.520 6,698 +0.12(+3.53%)
Jul 18, 2023 3.300 3.820 3.300 3.400 23,738 +0.18(+5.59%)
Jul 17, 2023 3.444 3.444 3.050 3.220 1,235 -0.08(-2.42%)
Jul 14, 2023 3.398 3.680 3.300 3.300 28,139 +0.00(+0.00%)
Jul 13, 2023 3.250 3.500 3.250 3.300 7,905 +0.05(+1.54%)
Jul 12, 2023 3.250 3.250 3.250 3.250 218 +0.00(+0.00%)
Jul 11, 2023 3.100 3.400 3.000 3.250 7,598 +0.28(+9.43%)
Jul 10, 2023 2.980 3.050 2.220 2.970 28,297 -0.15(-4.96%)
Jul 06, 2023 3.125 0 +0.08(+2.46%)
Jul 05, 2023 3.225 3.225 2.980 3.050 9,350 +0.05(+1.67%)
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.