Skip to main content
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 (%)
Oct 31, 2022 1.950 80 -0.05(-2.50%)
Oct 28, 2022 2.000 2.000 1.830 2.000 400 +0.25(+14.29%)
Oct 27, 2022 1.880 2.000 1.750 1.750 4,200 -0.10(-5.41%)
Oct 26, 2022 1.750 2.000 1.750 1.850 2,301 +0.05(+2.78%)
Oct 25, 2022 1.970 1.970 1.800 1.800 3,700 -0.18(-8.86%)
Oct 24, 2022 1.975 0 +0.05(+2.60%)
Oct 21, 2022 1.900 1.972 1.800 1.925 4,700 -0.07(-3.75%)
Oct 20, 2022 1.950 2.000 1.900 2.000 501 +0.02(+1.27%)
Oct 19, 2022 1.950 2.050 1.900 1.975 600 -0.10(-4.82%)
Oct 18, 2022 1.910 2.075 1.900 2.075 600 -0.02(-1.19%)
Oct 17, 2022 2.100 3.000 2.100 2.100 8,000 +0.15(+7.69%)
Oct 14, 2022 1.940 2.000 1.940 1.950 4,900 +0.00(+0.00%)
Oct 13, 2022 2.000 2.050 1.825 1.950 65,650 -0.15(-7.14%)
Oct 12, 2022 2.000 2.250 1.900 2.100 59,300 +0.10(+5.00%)
Oct 11, 2022 2.000 2.050 1.950 2.000 99,253 +0.05(+2.56%)
Oct 07, 2022 1.950 0 +0.00(+0.00%)
Oct 06, 2022 2.000 2.020 1.950 1.950 1,300 -0.08(-3.94%)
Oct 05, 2022 2.020 2.030 2.020 2.030 200 +0.01(+0.50%)
Oct 04, 2022 2.000 2.020 1.950 2.020 700 +0.02(+1.00%)
Oct 03, 2022 2.000 2.000 2.000 2.000 500 -0.05(-2.44%)
Sep 30, 2022 2.000 2.050 1.941 2.050 9,100 +0.00(+0.00%)
Sep 29, 2022 2.050 2.075 1.850 2.050 11,990 -0.05(-2.38%)
Sep 28, 2022 2.100 2.100 1.850 2.100 6,900 +0.10(+5.00%)
Sep 27, 2022 2.100 2.100 2.000 2.000 3,095 +0.00(+0.00%)
Sep 26, 2022 2.100 2.100 2.000 2.000 1,200 -0.05(-2.44%)
Sep 23, 2022 2.000 2.050 2.000 2.050 1,400 +0.00(+0.00%)
Sep 22, 2022 2.050 2.050 2.050 2.050 600 +0.05(+2.50%)
Sep 21, 2022 2.050 2.050 2.000 2.000 2,648 -0.05(-2.44%)
Sep 19, 2022 2.050 0 +0.00(+0.00%)
Sep 16, 2022 2.000 2.050 1.950 2.050 3,900 +0.05(+2.50%)
Sep 15, 2022 2.020 2.020 2.000 2.000 3,000 +0.00(+0.00%)
Sep 14, 2022 2.300 2.300 2.000 2.000 17,350 -0.10(-4.76%)
Sep 12, 2022 2.100 0 +0.09(+4.48%)
Sep 09, 2022 1.950 2.250 1.950 2.010 32,925 +0.11(+5.79%)
Sep 08, 2022 1.230 2.000 1.218 1.900 4,800 +0.15(+8.57%)
Sep 07, 2022 2.100 2.100 1.750 1.750 400 +0.15(+9.37%)
Sep 06, 2022 2.100 3.200 1.600 1.600 12,561 +0.10(+6.67%)
Sep 02, 2022 1.450 1.675 1.450 1.500 3,763 +0.12(+8.70%)
Sep 01, 2022 1.340 1.380 1.340 1.380 1,150 +0.08(+6.15%)
Aug 31, 2022 1.100 1.300 1.100 1.300 11,601 +0.30(+30.00%)
Aug 30, 2022 0.9500 1.000 0.9500 1.000 2,602 +0.05(+5.26%)
Aug 29, 2022 0.7070 0.9500 0.7000 0.9500 9,200 +0.13(+15.19%)
Aug 18, 2022 0.8247 0 +0.00(+0.00%)
Aug 12, 2022 0.8247 0 +0.18(+28.88%)
Aug 11, 2022 0.6399 0.6399 0.6399 0.6399 1,000 +0.00(+0.00%)
Aug 10, 2022 0.6399 0.6399 0.6399 0.6399 350 +0.09(+16.35%)
Aug 09, 2022 0.5000 0.6399 0.5000 0.5500 44,100 -0.09(-14.06%)
Aug 05, 2022 0.6400 0 +0.00(+0.00%)
Aug 04, 2022 0.8000 0.8000 0.6400 0.6400 300 -0.03(-4.41%)
Aug 03, 2022 0.6695 0.8000 0.6695 0.6695 21,974 +0.07(+11.58%)
Aug 02, 2022 0.6000 0.6000 0.6000 0.6000 100 +0.14(+30.43%)
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.