RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.14	42.04	41.14	42.04	42.04	2.24%	7,472
Jun 25, 2026	41.12	41.12	41.12	41.12	41.12	0.34%	161
Jun 24, 2026	41.30	41.30	40.87	40.98	40.98	0.24%	2,268
Jun 23, 2026	40.89	40.89	40.83	40.88	40.88	1.34%	1,032
Jun 22, 2026	40.31	40.57	40.31	40.34	40.34	0.07%	2,606
Jun 18, 2026	40.46	40.46	40.31	40.31	40.31	0.81%	355
Jun 17, 2026	41.31	41.50	40.49	40.62	39.99	-2.34%	3,368
Jun 16, 2026	41.60	41.60	41.59	41.59	40.95	0.25%	1,198
Jun 15, 2026	41.79	41.79	41.42	41.49	40.84	-1.11%	2,731
Jun 12, 2026	42.29	42.29	41.96	41.96	41.30	-0.05%	406
Jun 11, 2026	42.22	42.22	41.79	41.98	41.32	0.18%	2,179
Jun 10, 2026	41.79	42.30	41.79	41.90	41.25	-0.02%	2,839
Jun 9, 2026	41.90	42.06	41.84	41.91	41.26	1.88%	1,962
Jun 8, 2026	41.35	41.35	41.10	41.14	40.49	-0.34%	992
Jun 5, 2026	41.01	41.41	41.01	41.28	40.63	0.55%	1,434
Jun 4, 2026	40.66	41.05	40.66	41.05	40.41	2.12%	789
Jun 3, 2026	40.50	40.50	40.20	40.20	39.58	-0.80%	1,325
Jun 2, 2026	40.51	40.52	40.51	40.52	39.89	0.35%	423
Jun 1, 2026	40.38	40.38	40.38	40.38	39.75	-0.60%	365
May 29, 2026	40.85	40.85	40.63	40.63	39.99	-0.79%	484
May 28, 2026	41.00	41.14	40.93	40.95	40.31	0.24%	1,642
May 27, 2026	41.00	41.02	40.80	40.85	40.21	0.29%	1,349
May 26, 2026	40.67	40.73	40.67	40.73	40.10	0.67%	471
May 22, 2026	40.48	40.59	40.43	40.46	39.83	0.02%	2,501
May 21, 2026	40.08	40.47	40.08	40.45	39.82	0.63%	1,134
May 20, 2026	40.20	40.20	40.20	40.20	39.57	1.78%	263
May 19, 2026	39.62	39.67	39.50	39.50	38.88	-0.50%	636
May 18, 2026	39.49	39.73	39.49	39.70	39.08	1.78%	462
May 15, 2026	38.81	39.02	38.81	39.00	38.40	-1.13%	1,224
May 14, 2026	39.73	39.88	39.45	39.45	38.83	-0.19%	588
May 13, 2026	39.34	39.52	39.34	39.52	38.91	-0.64%	325
May 12, 2026	39.79	39.84	39.78	39.78	39.16	-0.04%	472
May 11, 2026	39.75	39.80	39.75	39.80	39.18	-0.74%	261
May 8, 2026	39.85	40.13	39.85	40.10	39.47	0.28%	1,704
May 7, 2026	40.00	40.05	39.99	39.99	39.36	0.62%	705
May 6, 2026	39.45	39.74	39.45	39.74	39.12	1.00%	387
May 5, 2026	38.96	39.56	38.96	39.35	38.74	1.71%	2,104
May 4, 2026	38.92	39.22	38.69	38.69	38.08	-1.31%	1,926
May 1, 2026	39.18	39.20	39.18	39.20	38.59	0.41%	644
Apr 30, 2026	38.91	39.12	38.91	39.04	38.43	0.80%	1,839
Apr 29, 2026	38.64	38.74	38.64	38.73	38.13	-0.91%	6,493
Apr 28, 2026	38.81	39.09	38.81	39.09	38.48	0.71%	1,313
Apr 27, 2026	38.97	38.97	38.81	38.81	38.21	-0.15%	2,488
Apr 24, 2026	38.35	38.96	38.35	38.87	38.26	0.69%	1,505
Apr 23, 2026	38.41	38.75	38.41	38.60	38.00	0.63%	4,116
Apr 22, 2026	38.61	38.61	38.36	38.36	37.76	-0.82%	1,220
Apr 21, 2026	39.23	39.23	38.67	38.67	38.07	-1.66%	692
Apr 20, 2026	39.52	39.52	39.27	39.33	38.71	0.34%	2,925
Apr 17, 2026	39.13	39.26	38.70	39.19	38.58	2.20%	8,779
Apr 16, 2026	38.15	38.36	38.15	38.35	37.75	0.64%	6,594
Apr 15, 2026	37.85	38.10	37.85	38.10	37.51	-0.08%	897
Apr 14, 2026	37.49	38.13	37.49	38.13	37.54	1.07%	4,027
Apr 13, 2026	37.52	37.73	37.45	37.73	37.14	0.32%	629
Apr 10, 2026	37.61	37.61	37.61	37.61	37.02	0.43%	57
Apr 9, 2026	37.45	37.45	37.45	37.45	36.86	1.18%	83
Apr 8, 2026	36.93	37.02	36.86	37.01	36.43	1.94%	712
Apr 7, 2026	36.27	36.31	36.26	36.31	35.74	0.52%	874
Apr 6, 2026	36.09	36.14	36.09	36.12	35.55	0.36%	566
Apr 2, 2026	35.99	35.99	35.99	35.99	35.43	1.24%	42
Apr 1, 2026	35.54	35.54	35.54	35.54	34.99	-0.10%	47
Mar 31, 2026	35.58	35.58	35.58	35.58	35.03	1.11%	352
Mar 30, 2026	35.11	35.19	35.11	35.19	34.64	1.24%	3,021
Mar 27, 2026	34.76	34.76	34.76	34.76	34.22	-1.54%	237
Mar 26, 2026	35.30	35.30	35.30	35.30	34.75	-0.15%	24
Mar 25, 2026	35.42	35.42	35.36	35.36	34.81	-0.47%	213
Mar 24, 2026	35.96	35.96	35.48	35.52	34.97	-0.83%	1,975
Mar 23, 2026	35.94	35.94	35.82	35.82	35.26	1.17%	1,172
Mar 20, 2026	35.77	35.93	35.41	35.41	34.85	-3.39%	2,335
Mar 19, 2026	36.65	36.65	36.65	36.65	36.08	-0.31%	64
Mar 18, 2026	37.62	37.62	37.34	37.34	36.19	-1.51%	355
Mar 17, 2026	37.91	37.94	37.86	37.91	36.74	0.71%	473
Mar 16, 2026	37.64	37.64	37.64	37.64	36.48	1.69%	130
Mar 13, 2026	37.49	37.49	37.02	37.02	35.88	-0.42%	934
Mar 12, 2026	37.20	37.20	37.17	37.17	36.03	-0.92%	652
Mar 11, 2026	37.47	37.51	37.47	37.51	36.36	-0.82%	410
Mar 10, 2026	37.70	37.82	37.70	37.82	36.66	-0.21%	302
Mar 9, 2026	37.61	37.90	37.61	37.90	36.73	-0.91%	728
Mar 6, 2026	38.02	38.25	37.91	38.25	37.07	-1.15%	1,220
Mar 5, 2026	38.60	38.69	38.60	38.69	37.50	-1.03%	996
Mar 4, 2026	38.78	39.10	38.78	39.10	37.89	0.86%	407
Mar 3, 2026	38.76	38.76	38.76	38.76	37.57	-0.64%	95
Mar 2, 2026	38.77	39.02	38.77	39.02	37.81	0.31%	788
Feb 27, 2026	39.04	39.27	38.89	38.89	37.70	-0.88%	5,532
Feb 26, 2026	39.20	39.24	39.20	39.24	38.03	1.18%	443
Feb 25, 2026	38.59	38.78	38.56	38.78	37.59	0.70%	1,783
Feb 24, 2026	38.44	38.55	38.44	38.51	37.33	0.04%	348
Feb 23, 2026	38.19	38.50	38.19	38.50	37.31	-0.02%	664
Feb 20, 2026	38.50	38.50	38.50	38.50	37.32	0.62%	138
Feb 19, 2026	38.12	38.27	38.12	38.27	37.09	0.42%	606
Feb 18, 2026	38.81	38.81	38.10	38.10	36.93	-1.49%	1,256
Feb 17, 2026	38.68	38.68	38.68	38.68	37.49	0.70%	252
Feb 13, 2026	38.34	38.44	38.34	38.41	37.23	1.03%	869
Feb 12, 2026	38.57	38.57	37.98	38.02	36.85	-0.78%	1,278
Feb 11, 2026	38.32	38.32	38.32	38.32	37.14	-0.85%	339
Feb 10, 2026	38.63	38.80	38.63	38.65	37.46	1.39%	1,064
Feb 9, 2026	37.80	38.15	37.80	38.12	36.94	-0.20%	1,831
Feb 6, 2026	38.03	38.19	37.99	38.19	37.02	0.91%	7,446
Feb 5, 2026	37.73	37.90	37.66	37.85	36.69	-0.01%	3,309
Feb 4, 2026	37.85	37.91	37.78	37.86	36.69	2.02%	1,182
Feb 3, 2026	37.22	37.22	36.88	37.11	35.97	0.70%	492