RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	37.64	37.76	37.58	37.68	37.68	-0.71%	8,257
Sep 15, 2025	38.03	38.03	37.87	37.95	37.95	-0.48%	1,175
Sep 12, 2025	37.98	38.16	37.98	38.13	38.13	0.04%	685
Sep 11, 2025	37.91	38.12	37.90	38.12	38.12	1.19%	575
Sep 10, 2025	37.67	37.67	37.67	37.67	37.67	0.01%	503
Sep 9, 2025	37.61	37.67	37.61	37.67	37.67	-0.10%	361
Sep 8, 2025	37.62	37.71	37.62	37.71	37.71	-0.65%	1,849
Sep 5, 2025	37.92	38.18	37.92	37.95	37.95	0.90%	2,118
Sep 4, 2025	37.59	37.61	37.59	37.61	37.61	0.78%	1,034
Sep 3, 2025	37.32	37.32	37.32	37.32	37.32	0.20%	127
Sep 2, 2025	37.75	37.75	37.16	37.25	37.25	-1.31%	5,279
Aug 29, 2025	37.74	37.74	37.74	37.74	37.74	0.59%	110
Aug 28, 2025	37.38	37.52	37.31	37.52	37.52	-0.66%	2,242
Aug 27, 2025	37.59	37.82	37.58	37.77	37.77	1.42%	2,886
Aug 26, 2025	37.31	37.41	37.24	37.24	37.24	-0.06%	2,022
Aug 25, 2025	37.25	37.32	37.24	37.26	37.26	-0.49%	2,597
Aug 22, 2025	37.40	37.69	37.40	37.45	37.45	2.17%	1,248
Aug 21, 2025	36.58	36.65	36.58	36.65	36.65	-0.22%	920
Aug 20, 2025	36.72	36.73	36.68	36.73	36.73	0.34%	409
Aug 19, 2025	36.52	36.61	36.48	36.61	36.61	2.88%	3,829
Aug 18, 2025	35.58	35.58	35.58	35.58	35.58	-0.40%	44
Aug 15, 2025	35.70	35.74	35.66	35.73	35.73	-0.21%	2,793
Aug 14, 2025	35.75	35.82	35.63	35.80	35.80	-1.17%	802
Aug 13, 2025	36.22	36.22	36.22	36.22	36.22	1.35%	159
Aug 12, 2025	35.55	35.74	35.55	35.74	35.74	1.54%	1,063
Aug 11, 2025	35.35	35.37	35.14	35.20	35.20	-0.34%	869
Aug 8, 2025	35.59	35.59	35.32	35.32	35.32	-0.62%	1,516
Aug 7, 2025	35.44	35.54	35.40	35.54	35.54	0.15%	320
Aug 6, 2025	35.49	35.49	35.49	35.49	35.49	-0.73%	129
Aug 5, 2025	35.45	35.75	35.45	35.75	35.75	0.29%	1,916
Aug 4, 2025	35.57	35.72	35.57	35.64	35.64	1.18%	456
Aug 1, 2025	35.23	35.23	35.23	35.23	35.23	-0.20%	120
Jul 31, 2025	35.58	35.64	35.24	35.30	35.30	-1.31%	1,096
Jul 30, 2025	35.77	35.77	35.77	35.77	35.77	-1.76%	281
Jul 29, 2025	36.23	36.53	36.17	36.41	36.41	0.37%	4,102
Jul 28, 2025	36.52	36.59	36.28	36.28	36.28	-1.35%	493
Jul 25, 2025	36.77	36.77	36.77	36.77	36.77	-0.23%	113
Jul 24, 2025	36.86	36.86	36.86	36.86	36.86	-0.34%	67
Jul 23, 2025	37.12	37.12	36.86	36.98	36.98	0.14%	4,649
Jul 22, 2025	36.57	36.93	36.57	36.93	36.93	2.18%	1,185
Jul 21, 2025	36.05	36.34	36.05	36.14	36.14	0.09%	7,326
Jul 18, 2025	36.04	36.11	36.04	36.11	36.11	-0.50%	514
Jul 17, 2025	36.41	36.41	36.29	36.29	36.29	-0.49%	152
Jul 16, 2025	36.31	36.54	36.31	36.47	36.47	0.58%	1,249
Jul 15, 2025	37.08	37.08	36.25	36.25	36.25	-1.60%	3,718
Jul 14, 2025	36.74	36.84	36.74	36.84	36.84	0.85%	293
Jul 11, 2025	36.37	36.53	36.37	36.53	36.53	-0.29%	1,839
Jul 10, 2025	36.15	36.64	36.15	36.64	36.64	1.04%	238
Jul 9, 2025	36.23	36.26	36.16	36.26	36.26	-0.15%	780
Jul 8, 2025	36.33	36.44	36.31	36.31	36.31	0.51%	1,686