RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	36.83	36.83	36.68	36.68	36.68	0.37%	839
Nov 25, 2025	36.70	36.70	36.55	36.55	36.55	1.32%	1,323
Nov 24, 2025	36.14	36.14	36.07	36.07	36.07	-0.13%	316
Nov 21, 2025	36.12	36.12	36.12	36.12	36.12	1.93%	46
Nov 20, 2025	35.76	35.76	35.44	35.44	35.44	-0.64%	119,289
Nov 19, 2025	36.07	36.07	35.60	35.66	35.66	-1.23%	3,137
Nov 18, 2025	35.62	36.11	35.62	36.11	36.11	0.53%	543
Nov 17, 2025	36.17	36.17	35.91	35.91	35.91	-0.89%	1,188
Nov 14, 2025	36.24	36.24	36.24	36.24	36.24	0.50%	45
Nov 13, 2025	36.05	36.05	36.05	36.05	36.05	-0.78%	74
Nov 12, 2025	36.34	36.34	36.34	36.34	36.34	-0.75%	125
Nov 11, 2025	36.61	36.61	36.61	36.61	36.61	1.28%	106
Nov 10, 2025	36.09	36.15	36.09	36.15	36.15	0.04%	360
Nov 7, 2025	35.83	36.14	35.78	36.14	36.14	2.08%	489
Nov 6, 2025	35.43	35.54	35.40	35.40	35.40	-0.47%	2,016
Nov 5, 2025	35.57	35.57	35.57	35.57	35.57	0.74%	35
Nov 4, 2025	35.31	35.31	35.31	35.31	35.31	-0.19%	129
Nov 3, 2025	35.38	35.38	35.38	35.38	35.38	-0.08%	80
Oct 31, 2025	35.40	35.40	35.40	35.40	35.40	0.25%	77
Oct 30, 2025	35.28	35.31	35.28	35.31	35.31	0.40%	357
Oct 29, 2025	35.51	35.51	35.17	35.17	35.17	-1.62%	222
Oct 28, 2025	35.86	35.86	35.75	35.75	35.75	-1.31%	1,444
Oct 27, 2025	36.15	36.23	36.15	36.23	36.23	-0.12%	3,538
Oct 24, 2025	36.30	36.30	36.24	36.27	36.27	0.22%	1,459
Oct 23, 2025	36.07	36.22	36.07	36.19	36.19	-0.31%	506
Oct 22, 2025	36.30	36.30	36.30	36.30	36.30	0.33%	76
Oct 21, 2025	36.17	36.18	36.17	36.18	36.18	-0.26%	504
Oct 20, 2025	36.15	36.28	35.96	36.28	36.28	0.85%	331
Oct 17, 2025	35.88	35.97	35.87	35.97	35.97	0.19%	833
Oct 16, 2025	36.04	36.15	35.90	35.90	35.90	-0.47%	2,480
Oct 15, 2025	36.02	36.07	36.02	36.07	36.07	1.09%	3,487
Oct 14, 2025	35.68	35.68	35.68	35.68	35.68	1.02%	163
Oct 13, 2025	35.12	35.32	35.12	35.32	35.32	0.98%	377
Oct 10, 2025	35.44	35.44	34.95	34.98	34.98	-1.30%	1,774
Oct 9, 2025	35.70	35.70	35.44	35.44	35.44	-0.71%	697
Oct 8, 2025	35.72	35.74	35.69	35.69	35.69	-0.34%	1,678
Oct 7, 2025	35.81	35.81	35.81	35.81	35.81	-0.48%	221
Oct 6, 2025	36.41	36.42	35.98	35.98	35.98	-1.33%	786
Oct 3, 2025	36.75	36.75	36.47	36.47	36.47	-0.12%	615
Oct 2, 2025	36.51	36.51	36.51	36.51	36.51	-0.53%	92
Oct 1, 2025	36.71	36.71	36.71	36.71	36.71	0.61%	50
Sep 30, 2025	36.25	36.49	36.21	36.49	36.49	0.74%	357
Sep 29, 2025	36.34	36.34	36.22	36.22	36.22	-0.40%	119
Sep 26, 2025	36.49	36.49	36.37	36.37	36.37	0.35%	737
Sep 25, 2025	36.24	36.24	36.24	36.24	36.24	-0.55%	164
Sep 24, 2025	36.44	36.44	36.44	36.44	36.44	-0.87%	250
Sep 23, 2025	36.97	37.08	36.76	36.76	36.76	-0.13%	601
Sep 22, 2025	36.87	36.87	36.75	36.81	36.81	-0.27%	1,241
Sep 19, 2025	36.91	36.91	36.91	36.91	36.91	-0.85%	4,761
Sep 18, 2025	37.27	37.27	37.13	37.23	37.23	-0.97%	957