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 (%)
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%)
Aug 01, 2022 0.5250 0.5600 0.4600 0.4600 12,100 -0.13(-21.69%)
Jul 29, 2022 0.4000 0.5874 0.4000 0.5874 2,800 +0.09(+17.55%)
Jul 28, 2022 0.4003 0.5445 0.4000 0.4997 7,100 -0.19(-27.82%)
Jul 27, 2022 0.2021 0.7326 0.2021 0.6923 17,500 -0.06(-7.69%)
Jul 26, 2022 0.5490 0.7500 0.5490 0.7500 300 +0.38(+100.05%)
Jul 25, 2022 0.3799 0.5399 0.3000 0.3749 11,950 -0.17(-31.79%)
Jul 22, 2022 0.5497 0.5497 0.5496 0.5496 2,100 +0.01(+0.99%)
Jul 19, 2022 0.5442 0 +0.15(+39.54%)
Jul 18, 2022 0.3939 0.3939 0.3900 0.3900 4,200 -0.11(-21.98%)
Jul 15, 2022 0.4000 0.5500 0.3900 0.4999 7,900 -0.05(-9.11%)
Jul 14, 2022 0.5501 0.5501 0.3900 0.5500 32,945 -0.22(-28.57%)
Jul 13, 2022 0.8000 0.8000 0.7700 0.7700 3,108 -0.13(-14.41%)
Jul 12, 2022 0.7895 0.8996 0.7895 0.8996 3,457 +0.30(+49.93%)
Jul 08, 2022 0.6000 0 +0.00(+0.00%)
Jul 07, 2022 0.6700 0.6800 0.6000 0.6000 7,075 -0.10(-14.29%)
Jul 06, 2022 0.7200 0.8400 0.7000 0.7000 7,900 -0.20(-22.22%)
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.