RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.81	39.09	38.81	39.09	39.09	0.71%	1,313
Apr 27, 2026	38.97	38.97	38.81	38.81	38.81	-0.15%	2,488
Apr 24, 2026	38.35	38.96	38.35	38.87	38.87	0.69%	1,505
Apr 23, 2026	38.41	38.75	38.41	38.60	38.60	0.63%	4,115
Apr 22, 2026	38.61	38.61	38.36	38.36	38.36	-0.82%	1,209
Apr 21, 2026	39.23	39.23	38.67	38.67	38.67	-1.66%	692
Apr 20, 2026	39.52	39.52	39.27	39.33	39.33	0.34%	2,925
Apr 17, 2026	39.13	39.26	38.70	39.19	39.19	2.20%	8,779
Apr 16, 2026	38.15	38.36	38.15	38.35	38.35	0.64%	6,581
Apr 15, 2026	37.85	38.10	37.85	38.10	38.10	-0.08%	897
Apr 14, 2026	37.49	38.13	37.49	38.13	38.13	1.07%	4,027
Apr 13, 2026	37.52	37.73	37.45	37.73	37.73	0.32%	629
Apr 10, 2026	37.61	37.61	37.61	37.61	37.61	0.43%	57
Apr 9, 2026	37.45	37.45	37.45	37.45	37.45	1.18%	83
Apr 8, 2026	36.93	37.02	36.86	37.01	37.01	1.94%	712
Apr 7, 2026	36.27	36.31	36.26	36.31	36.31	0.52%	874
Apr 6, 2026	36.09	36.14	36.09	36.12	36.12	0.36%	566
Apr 2, 2026	35.99	35.99	35.99	35.99	35.99	1.24%	42
Apr 1, 2026	35.54	35.54	35.54	35.54	35.54	-0.10%	47
Mar 31, 2026	35.58	35.58	35.58	35.58	35.58	1.11%	352
Mar 30, 2026	35.11	35.19	35.11	35.19	35.19	1.24%	3,021
Mar 27, 2026	34.76	34.76	34.76	34.76	34.76	-1.54%	237
Mar 26, 2026	35.30	35.30	35.30	35.30	35.30	-0.15%	24
Mar 25, 2026	35.42	35.42	35.36	35.36	35.36	-0.47%	213
Mar 24, 2026	35.96	35.96	35.48	35.52	35.52	-0.83%	1,975
Mar 23, 2026	35.94	35.94	35.82	35.82	35.82	1.17%	1,172
Mar 20, 2026	35.77	35.93	35.41	35.41	35.41	-3.39%	2,145
Mar 19, 2026	36.65	36.65	36.65	36.65	36.65	-1.85%	64
Mar 18, 2026	37.62	37.62	37.34	37.34	36.76	-1.51%	355
Mar 17, 2026	37.91	37.94	37.86	37.91	37.32	0.71%	473
Mar 16, 2026	37.64	37.64	37.64	37.64	37.06	1.69%	130
Mar 13, 2026	37.49	37.49	37.02	37.02	36.44	-0.42%	934
Mar 12, 2026	37.20	37.20	37.17	37.17	36.60	-0.92%	652
Mar 11, 2026	37.47	37.51	37.47	37.51	36.93	-0.81%	410
Mar 10, 2026	37.70	37.82	37.70	37.82	37.24	-0.21%	302
Mar 9, 2026	37.61	37.90	37.61	37.90	37.31	-0.91%	728
Mar 6, 2026	38.02	38.25	37.91	38.25	37.66	-1.15%	1,220
Mar 5, 2026	38.60	38.69	38.60	38.69	38.10	-1.03%	996
Mar 4, 2026	38.78	39.10	38.78	39.10	38.49	0.86%	407
Mar 3, 2026	38.76	38.76	38.76	38.76	38.17	-0.64%	95
Mar 2, 2026	38.77	39.02	38.77	39.02	38.41	0.31%	788
Feb 27, 2026	39.04	39.27	38.89	38.89	38.29	-0.88%	5,532
Feb 26, 2026	39.20	39.24	39.20	39.24	38.63	1.18%	443
Feb 25, 2026	38.59	38.78	38.56	38.78	38.18	0.70%	1,783
Feb 24, 2026	38.44	38.55	38.44	38.51	37.92	0.04%	348
Feb 23, 2026	38.19	38.50	38.19	38.50	37.90	-0.02%	664
Feb 20, 2026	38.50	38.50	38.50	38.50	37.91	0.62%	138
Feb 19, 2026	38.12	38.27	38.12	38.27	37.67	0.42%	606
Feb 18, 2026	38.81	38.81	38.10	38.10	37.52	-1.49%	1,256
Feb 17, 2026	38.68	38.68	38.68	38.68	38.08	0.71%	252
Feb 13, 2026	38.34	38.44	38.34	38.41	37.82	1.03%	869
Feb 12, 2026	38.57	38.57	37.98	38.02	37.43	-0.78%	1,278
Feb 11, 2026	38.32	38.32	38.32	38.32	37.73	-0.85%	339
Feb 10, 2026	38.63	38.80	38.63	38.65	38.05	1.39%	1,064
Feb 9, 2026	37.80	38.15	37.80	38.12	37.53	-0.20%	1,831
Feb 6, 2026	38.03	38.19	37.99	38.19	37.60	0.90%	7,446
Feb 5, 2026	37.73	37.90	37.66	37.85	37.27	-0.01%	3,309
Feb 4, 2026	37.85	37.91	37.78	37.86	37.27	2.02%	1,182
Feb 3, 2026	37.22	37.22	36.88	37.11	36.53	0.70%	492
Feb 2, 2026	36.88	37.08	36.85	36.85	36.28	-0.55%	1,615
Jan 30, 2026	36.66	37.05	36.66	37.05	36.48	0.54%	756
Jan 29, 2026	36.51	36.86	36.41	36.86	36.29	1.63%	872
Jan 28, 2026	36.99	36.99	36.25	36.26	35.70	-1.95%	3,201
Jan 27, 2026	37.16	37.16	36.80	36.99	36.41	-0.18%	1,620
Jan 26, 2026	37.16	37.16	37.04	37.05	36.48	-0.80%	2,840
Jan 23, 2026	37.22	37.35	37.18	37.35	36.77	0.05%	13,494
Jan 22, 2026	37.47	37.83	37.33	37.33	36.75	-0.69%	1,029
Jan 21, 2026	37.59	37.59	37.59	37.59	37.01	0.77%	275
Jan 20, 2026	37.32	37.45	37.30	37.30	36.73	-1.61%	3,730
Jan 16, 2026	37.81	37.92	37.81	37.92	37.33	0.43%	1,016
Jan 15, 2026	37.75	37.75	37.75	37.75	37.17	1.00%	21
Jan 14, 2026	37.18	37.38	37.14	37.38	36.80	0.97%	1,555
Jan 13, 2026	37.02	37.02	37.02	37.02	36.45	-0.02%	384
Jan 12, 2026	36.82	37.03	36.81	37.03	36.46	0.47%	493
Jan 9, 2026	36.90	36.90	36.79	36.86	36.29	0.17%	882
Jan 8, 2026	36.87	36.87	36.79	36.79	36.23	1.35%	448
Jan 7, 2026	36.30	36.51	36.17	36.30	35.74	-0.47%	1,465
Jan 6, 2026	36.32	36.48	36.32	36.48	35.91	1.16%	372
Jan 5, 2026	36.13	36.14	36.06	36.06	35.50	0.16%	4,227
Jan 2, 2026	36.00	36.00	35.67	36.00	35.44	0.31%	1,369
Dec 31, 2025	35.93	35.93	35.86	35.89	35.34	-0.42%	659
Dec 30, 2025	35.85	36.04	35.85	36.04	35.48	0.63%	562
Dec 29, 2025	35.77	35.82	35.76	35.82	35.26	0.27%	571
Dec 26, 2025	35.72	35.72	35.72	35.72	35.17	0.21%	259
Dec 24, 2025	35.38	35.64	35.38	35.64	35.09	0.97%	190
Dec 23, 2025	35.77	35.77	35.30	35.30	34.75	-0.87%	4,036
Dec 22, 2025	35.90	35.90	35.60	35.61	35.06	-0.13%	1,508
Dec 19, 2025	35.77	35.77	35.66	35.66	35.11	-0.95%	276
Dec 18, 2025	36.14	36.22	36.00	36.00	35.44	-2.06%	3,104
Dec 17, 2025	36.70	36.85	36.69	36.76	35.53	0.62%	1,590
Dec 16, 2025	36.92	36.92	36.52	36.53	35.31	-0.44%	8,592
Dec 15, 2025	36.54	36.69	36.46	36.69	35.46	0.38%	1,936
Dec 12, 2025	36.59	36.66	36.55	36.55	35.33	0.59%	1,011
Dec 11, 2025	36.34	36.34	36.34	36.34	35.12	0.05%	35
Dec 10, 2025	36.17	36.48	36.17	36.32	35.11	1.13%	1,825
Dec 9, 2025	35.89	35.98	35.89	35.91	34.71	0.41%	419
Dec 8, 2025	35.79	35.79	35.77	35.77	34.57	-0.44%	584
Dec 5, 2025	36.16	36.16	35.93	35.93	34.73	-0.14%	433
Dec 4, 2025	36.06	36.06	35.98	35.98	34.78	-1.00%	223
Dec 3, 2025	36.27	36.34	36.27	36.34	35.13	0.28%	968