RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	36.14	36.40	36.14	36.40	36.40	1.66%	1,036
Jun 20, 2025	35.95	35.95	35.76	35.81	35.81	-1.36%	671
Jun 18, 2025	36.49	36.50	36.30	36.30	35.74	0.58%	4,921
Jun 17, 2025	36.16	36.20	36.00	36.09	35.54	0.04%	1,718
Jun 16, 2025	36.00	36.40	36.00	36.08	35.53	0.39%	2,203
Jun 13, 2025	36.10	36.24	35.83	35.94	35.39	-1.42%	1,124
Jun 12, 2025	36.45	36.46	36.45	36.46	35.90	0.12%	891
Jun 11, 2025	36.93	36.98	36.41	36.41	35.86	-0.68%	2,673
Jun 10, 2025	36.67	36.73	36.66	36.66	36.10	0.81%	734
Jun 9, 2025	36.37	36.37	36.37	36.37	35.81	0.95%	113
Jun 6, 2025	35.89	36.03	35.89	36.03	35.47	1.07%	5,460
Jun 5, 2025	35.60	35.65	35.60	35.65	35.10	-0.25%	1,560
Jun 4, 2025	35.77	35.77	35.73	35.73	35.19	-0.21%	2,312
Jun 3, 2025	35.76	35.83	35.76	35.81	35.26	0.39%	755
Jun 2, 2025	35.21	35.67	35.21	35.67	35.12	-0.03%	4,875
May 30, 2025	35.60	35.68	35.60	35.68	35.13	0.06%	1,517
May 29, 2025	35.75	35.76	35.35	35.66	35.11	0.93%	7,624
May 28, 2025	35.28	35.37	35.23	35.33	34.79	-0.61%	1,223
May 27, 2025	34.85	35.59	34.85	35.55	35.00	2.51%	1,770
May 23, 2025	34.68	34.68	34.68	34.68	34.15	-0.04%	104
May 22, 2025	34.51	34.73	34.51	34.69	34.16	-0.37%	1,972
May 21, 2025	35.34	35.34	34.82	34.82	34.29	-2.68%	612
May 20, 2025	35.89	35.93	35.75	35.78	35.23	-0.80%	5,869
May 19, 2025	36.05	36.09	35.81	36.07	35.52	0.03%	4,286
May 16, 2025	35.70	36.06	35.70	36.06	35.51	0.95%	1,336
May 15, 2025	35.29	35.72	35.29	35.72	35.17	1.80%	6,738
May 14, 2025	35.09	35.09	35.09	35.09	34.55	-1.29%	246
May 13, 2025	35.55	35.55	35.55	35.55	35.00	-0.75%	154
May 12, 2025	35.87	35.87	35.82	35.82	35.27	1.08%	532
May 9, 2025	35.37	35.49	35.37	35.44	34.89	0.56%	2,338
May 8, 2025	35.06	35.31	35.06	35.24	34.70	-	1,849
May 7, 2025	35.25	35.26	35.24	35.24	34.70	-0.12%	420
May 6, 2025	35.29	35.31	35.24	35.28	34.74	-0.49%	2,141
May 5, 2025	35.59	35.59	35.45	35.45	34.91	-0.77%	366
May 2, 2025	35.77	35.77	35.73	35.73	35.18	1.17%	1,733
May 1, 2025	35.25	35.32	35.25	35.32	34.78	0.33%	345
Apr 30, 2025	34.84	35.20	34.84	35.20	34.66	0.58%	1,729
Apr 29, 2025	34.93	35.13	34.93	35.00	34.46	0.29%	1,891
Apr 28, 2025	34.89	34.90	34.89	34.90	34.36	0.74%	678
Apr 25, 2025	34.31	34.64	34.31	34.64	34.11	-0.21%	4,165
Apr 24, 2025	34.70	34.75	34.68	34.71	34.18	-	3,839
Apr 23, 2025	34.65	34.71	34.65	34.71	34.18	-0.30%	666
Apr 22, 2025	34.58	34.81	34.58	34.81	34.28	1.61%	3,396
Apr 21, 2025	33.97	34.26	33.97	34.26	33.74	-1.17%	212
Apr 17, 2025	34.67	34.67	34.67	34.67	34.14	1.56%	71
Apr 16, 2025	34.04	34.14	34.04	34.14	33.61	0.02%	1,027
Apr 15, 2025	34.03	34.22	34.03	34.13	33.61	0.18%	5,767
Apr 14, 2025	33.67	34.07	33.67	34.07	33.54	1.89%	687
Apr 11, 2025	33.44	33.44	33.44	33.44	32.92	1.65%	3,146
Apr 10, 2025	33.49	33.49	32.89	32.89	32.39	-3.72%	361