RDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.20	38.22	37.78	37.95	37.95	-0.86%	9,227
Apr 27, 2026	38.26	38.32	38.15	38.28	38.28	0.32%	8,159
Apr 24, 2026	38.07	38.21	37.93	38.16	38.16	0.46%	4,537
Apr 23, 2026	38.15	38.24	37.54	37.98	37.98	-0.08%	12,440
Apr 22, 2026	38.19	38.19	37.85	38.01	38.01	0.51%	7,054
Apr 21, 2026	38.57	38.72	37.82	37.82	37.50	-1.52%	31,768
Apr 20, 2026	38.06	38.46	38.06	38.41	38.08	0.30%	6,552
Apr 17, 2026	38.00	38.38	38.00	38.29	37.97	2.00%	10,108
Apr 16, 2026	37.09	37.54	37.09	37.54	37.23	0.37%	12,359
Apr 15, 2026	37.53	37.53	37.19	37.40	37.09	-1.08%	5,138
Apr 14, 2026	37.70	37.86	37.52	37.81	37.16	1.47%	43,430
Apr 13, 2026	37.22	37.33	37.13	37.26	36.62	0.54%	4,000
Apr 10, 2026	37.26	37.26	36.99	37.06	36.42	-0.23%	12,105
Apr 9, 2026	36.88	37.20	36.88	37.15	36.50	0.41%	5,329
Apr 8, 2026	37.13	37.16	36.85	36.99	36.36	2.66%	6,479
Apr 7, 2026	35.81	36.11	35.79	36.04	35.09	0.07%	4,276
Apr 6, 2026	35.74	36.18	35.69	36.01	35.06	0.68%	7,013
Apr 2, 2026	35.36	35.85	35.36	35.76	34.83	-0.93%	11,435
Apr 1, 2026	36.10	36.33	36.06	36.10	35.15	0.14%	7,156
Mar 31, 2026	35.85	36.08	35.66	36.05	34.80	2.45%	9,097
Mar 30, 2026	35.84	35.84	35.11	35.19	33.97	-1.38%	13,175
Mar 27, 2026	35.91	36.04	35.66	35.68	34.44	-1.50%	8,314
Mar 26, 2026	36.30	36.60	36.21	36.22	34.96	-1.19%	12,663
Mar 25, 2026	36.58	36.86	36.58	36.66	35.39	0.35%	4,689
Mar 24, 2026	36.30	36.53	36.23	36.53	34.96	-0.02%	10,784
Mar 23, 2026	36.23	36.69	36.23	36.54	34.96	2.87%	4,218
Mar 20, 2026	35.92	35.95	35.40	35.52	33.99	-2.37%	4,254
Mar 19, 2026	36.10	36.42	35.97	36.38	34.81	-0.52%	9,276
Mar 18, 2026	36.84	36.84	36.46	36.57	35.00	-1.64%	6,055
Mar 17, 2026	37.33	37.58	37.18	37.18	35.28	0.35%	507,259
Mar 16, 2026	36.98	37.51	36.84	37.05	35.15	1.35%	4,807
Mar 13, 2026	36.78	37.08	36.46	36.55	34.68	-0.20%	6,558
Mar 12, 2026	36.61	36.82	36.55	36.63	34.75	-1.87%	5,176
Mar 11, 2026	37.33	37.56	37.02	37.33	35.42	-0.74%	9,452
Mar 10, 2026	39.30	39.30	37.60	37.61	35.38	-0.03%	5,583
Mar 9, 2026	37.30	37.62	36.91	37.62	35.39	-0.07%	10,110
Mar 6, 2026	37.79	37.91	37.42	37.65	35.42	-1.96%	4,969
Mar 5, 2026	38.73	38.81	38.15	38.40	36.13	-1.69%	7,182
Mar 4, 2026	38.67	39.25	38.67	39.06	36.75	-0.48%	9,271
Mar 3, 2026	38.87	39.26	38.42	39.25	36.61	-0.63%	11,366
Mar 2, 2026	39.10	39.53	39.10	39.50	36.84	-0.21%	21,722
Feb 27, 2026	39.38	39.64	39.38	39.58	36.91	-1.32%	532,762
Feb 26, 2026	40.03	40.11	39.58	40.11	37.41	0.50%	9,188
Feb 25, 2026	39.89	39.98	39.60	39.91	37.22	-0.32%	9,039
Feb 24, 2026	39.60	40.10	39.60	40.04	37.03	1.07%	24,145
Feb 23, 2026	40.11	40.11	39.35	39.62	36.64	-1.62%	12,939
Feb 20, 2026	39.99	40.34	39.99	40.27	37.24	0.17%	7,170
Feb 19, 2026	39.74	40.22	39.74	40.20	37.17	-0.07%	6,797
Feb 18, 2026	39.89	40.99	39.89	40.23	37.20	0.14%	10,476
Feb 17, 2026	39.90	40.35	39.63	40.17	36.83	0.44%	8,699
Feb 13, 2026	39.49	41.04	39.20	39.99	36.67	1.34%	13,351
Feb 12, 2026	40.19	40.19	39.24	39.47	36.19	-1.70%	7,224
Feb 11, 2026	40.36	40.54	39.61	40.15	36.81	-1.14%	7,896
Feb 10, 2026	40.55	40.85	40.47	40.61	36.92	0.22%	8,958
Feb 9, 2026	40.42	40.54	40.42	40.52	36.84	0.38%	7,802
Feb 6, 2026	40.24	40.48	40.15	40.37	36.70	2.69%	5,281
Feb 5, 2026	39.69	40.05	39.21	39.31	35.73	-1.50%	10,856
Feb 4, 2026	40.25	40.34	39.38	39.91	36.28	-1.33%	14,803
Feb 3, 2026	40.42	40.72	39.84	40.44	36.53	0.58%	11,010
Feb 2, 2026	39.72	40.31	39.72	40.21	36.32	0.59%	11,250
Jan 30, 2026	40.18	40.46	39.98	39.98	36.11	-1.21%	4,982
Jan 29, 2026	40.49	40.52	39.96	40.47	36.55	0.04%	6,044
Jan 28, 2026	40.69	40.73	40.40	40.45	36.54	-1.05%	4,877
Jan 27, 2026	40.65	40.89	40.65	40.88	36.69	0.36%	7,544
Jan 26, 2026	40.83	41.02	40.61	40.73	36.55	-0.11%	9,841
Jan 23, 2026	41.30	41.30	40.69	40.78	36.59	-1.83%	6,857
Jan 22, 2026	41.55	41.69	41.50	41.54	37.27	1.19%	6,256
Jan 21, 2026	40.61	41.06	40.50	41.05	36.83	0.98%	8,161
Jan 20, 2026	40.54	40.79	40.50	40.65	36.24	-1.01%	9,390
Jan 16, 2026	40.99	41.18	40.91	41.06	36.61	0.38%	4,813
Jan 15, 2026	40.71	40.99	40.71	40.91	36.47	1.07%	2,792
Jan 14, 2026	40.14	40.57	40.04	40.47	36.09	-0.10%	11,496
Jan 13, 2026	40.70	40.70	40.36	40.51	35.88	0.12%	10,076
Jan 12, 2026	40.15	40.46	40.15	40.46	35.84	-0.01%	6,491
Jan 9, 2026	40.50	40.66	40.34	40.47	35.84	0.98%	5,100
Jan 8, 2026	39.87	40.08	39.87	40.08	35.49	0.56%	3,149
Jan 7, 2026	40.03	40.03	39.61	39.86	35.30	-0.62%	7,359
Jan 6, 2026	39.79	40.17	39.79	40.11	35.38	0.21%	5,978
Jan 5, 2026	39.54	40.09	39.54	40.02	35.31	1.18%	6,518
Jan 2, 2026	39.43	39.56	39.16	39.56	34.89	0.84%	10,498
Dec 31, 2025	39.52	39.52	39.22	39.22	34.60	-1.22%	3,369
Dec 30, 2025	39.99	39.99	39.70	39.71	34.85	-0.48%	9,552
Dec 29, 2025	39.89	40.00	39.77	39.90	35.02	-0.57%	7,955
Dec 26, 2025	40.10	40.21	39.91	40.13	35.22	-0.43%	7,928
Dec 24, 2025	40.06	40.31	40.06	40.30	35.37	-0.58%	2,287
Dec 23, 2025	40.44	40.67	40.42	40.54	35.28	-0.51%	5,354
Dec 22, 2025	40.61	40.80	40.61	40.75	35.46	1.35%	5,310
Dec 19, 2025	39.88	40.31	39.88	40.21	34.99	0.80%	14,199
Dec 18, 2025	39.87	40.08	39.87	39.89	34.71	1.08%	3,917
Dec 17, 2025	39.96	40.25	39.46	39.46	34.34	-2.23%	7,834
Dec 16, 2025	40.40	40.51	40.07	40.36	34.79	-0.44%	7,752
Dec 15, 2025	40.42	40.92	40.41	40.54	34.94	-0.30%	23,262
Dec 12, 2025	41.31	41.31	40.62	40.66	35.05	-1.21%	6,428
Dec 11, 2025	40.95	41.20	40.80	41.16	35.48	0.49%	4,913
Dec 10, 2025	40.35	40.96	40.33	40.96	35.31	0.61%	5,939
Dec 9, 2025	40.58	40.85	40.54	40.71	34.80	0.21%	8,305
Dec 8, 2025	40.66	40.77	40.43	40.63	34.73	0.29%	9,815
Dec 5, 2025	40.70	40.76	40.50	40.51	34.63	-0.22%	7,577
Dec 4, 2025	40.43	40.71	40.30	40.60	34.70	0.09%	8,447
Dec 3, 2025	40.16	40.56	40.16	40.56	34.67	0.02%	15,809