Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rde Inc (OP: RSTN )

4.100 +0.150 (+3.80%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 6, 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 (%)
Apr 28, 2023 3.450 3.600 1.850 3.150 105,655 -0.35(-10.00%)
Apr 27, 2023 3.700 3.700 3.010 3.500 23,900 -0.10(-2.78%)
Apr 26, 2023 3.500 3.600 3.500 3.600 1,000 -0.10(-2.70%)
Apr 25, 2023 3.660 3.770 3.400 3.700 8,202 +0.20(+5.71%)
Apr 24, 2023 3.520 3.700 3.500 3.500 757 +0.01(+0.29%)
Apr 21, 2023 3.490 3.490 3.490 3.490 100 +0.09(+2.65%)
Apr 20, 2023 3.460 3.460 3.400 3.400 700 -0.09(-2.58%)
Apr 19, 2023 3.550 3.550 3.460 3.490 1,705 -0.16(-4.38%)
Apr 18, 2023 3.460 3.750 3.450 3.650 32,737 +0.15(+4.29%)
Apr 17, 2023 3.400 3.500 3.400 3.500 2,050 +0.00(+0.00%)
Apr 14, 2023 3.400 4.700 3.350 3.500 56,316 +0.04(+1.16%)
Apr 12, 2023 3.460 55 -0.02(-0.57%)
Apr 11, 2023 3.350 3.480 3.315 3.480 1,001 -0.02(-0.57%)
Apr 10, 2023 3.330 3.500 3.150 3.500 2,100 +0.00(+0.00%)
Apr 06, 2023 3.300 3.500 3.100 3.500 10,598 +0.20(+6.06%)
Apr 05, 2023 3.300 3.540 3.250 3.300 23,375 +0.00(+0.10%)
Apr 04, 2023 3.200 3.297 3.200 3.297 300 +0.05(+1.59%)
Apr 03, 2023 3.390 3.390 2.980 3.245 5,450 -0.10(-3.13%)
Mar 31, 2023 3.390 3.390 3.350 3.350 1,266 -0.04(-1.06%)
Mar 30, 2023 3.330 3.386 3.330 3.386 500 -0.00(-0.12%)
Mar 29, 2023 3.380 3.390 3.330 3.390 400 +0.02(+0.71%)
Mar 28, 2023 3.305 3.400 3.280 3.366 12,150 +0.06(+1.92%)
Mar 27, 2023 3.250 3.320 3.200 3.303 5,015 +0.00(+0.08%)
Mar 24, 2023 3.310 3.320 3.200 3.300 17,179 +0.10(+3.12%)
Mar 23, 2023 3.250 3.250 3.200 3.200 200 -0.10(-3.03%)
Mar 22, 2023 3.275 3.300 3.200 3.300 2,587 +0.00(+0.00%)
Mar 21, 2023 3.300 3.300 3.300 3.300 400 +0.00(+0.00%)
Mar 17, 2023 3.300 0 +0.00(+0.00%)
Mar 16, 2023 3.275 3.300 3.275 3.300 280 +0.00(+0.00%)
Mar 15, 2023 3.300 3.300 3.300 3.300 350 +0.05(+1.54%)
Mar 14, 2023 3.300 3.310 3.250 3.250 400 -0.05(-1.52%)
Mar 13, 2023 3.300 3.300 3.300 3.300 300 -0.02(-0.45%)
Mar 10, 2023 3.310 3.315 3.250 3.315 800 +0.02(+0.45%)
Mar 09, 2023 3.250 3.310 3.225 3.300 4,211 +0.05(+1.54%)
Mar 08, 2023 3.200 3.250 3.200 3.250 479 +0.02(+0.78%)
Mar 07, 2023 3.200 3.225 3.180 3.225 500 -0.02(-0.77%)
Mar 06, 2023 3.275 3.275 3.250 3.250 421 +0.00(+0.00%)
Mar 03, 2023 3.185 3.250 3.080 3.250 3,700 +0.05(+1.56%)
Mar 02, 2023 3.175 3.240 3.150 3.200 7,725 +0.00(+0.00%)
Mar 01, 2023 3.190 3.200 3.170 3.200 450 +0.01(+0.31%)
Feb 28, 2023 3.150 3.190 3.050 3.190 23,850 +0.06(+1.92%)
Feb 27, 2023 3.000 3.130 3.000 3.130 32,556 +0.13(+4.33%)
Feb 24, 2023 2.920 3.000 2.900 3.000 4,816 +0.01(+0.33%)
Feb 23, 2023 2.970 2.990 2.800 2.990 4,500 -0.01(-0.33%)
Feb 22, 2023 2.850 3.000 2.820 3.000 11,100 +0.23(+8.30%)
Feb 21, 2023 2.770 2.770 2.600 2.770 1,683 +0.00(+0.00%)
Feb 17, 2023 2.850 2.850 2.166 2.770 27,158 -0.23(-7.67%)
Feb 16, 2023 1.881 3.000 1.881 3.000 53,788 +1.10(+57.89%)
Feb 10, 2023 1.900 0 +0.00(+0.00%)
Feb 06, 2023 1.900 70 -0.10(-5.00%)
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.