RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.14	40.14	40.14	40.14	40.14	-0.48%	46
Nov 19, 2024	40.17	40.33	40.08	40.33	40.33	0.79%	508
Nov 18, 2024	39.80	40.10	39.79	40.02	40.02	0.29%	636
Nov 15, 2024	39.90	39.90	39.90	39.90	39.90	-0.02%	84
Nov 14, 2024	40.15	40.18	39.91	39.91	39.91	-1.55%	437
Nov 13, 2024	40.91	40.91	40.54	40.54	40.54	-0.07%	882
Nov 12, 2024	40.57	40.57	40.57	40.57	40.57	-1.49%	223
Nov 11, 2024	41.12	41.18	41.12	41.18	41.18	-0.01%	812
Nov 8, 2024	41.02	41.19	41.02	41.19	41.19	1.24%	316
Nov 7, 2024	40.55	40.68	40.55	40.68	40.68	0.22%	274
Nov 6, 2024	40.87	40.90	40.40	40.59	40.59	0.72%	490
Nov 5, 2024	39.79	40.30	39.79	40.30	40.30	1.19%	264
Nov 4, 2024	39.76	39.86	39.76	39.83	39.83	1.21%	581
Nov 1, 2024	39.40	39.45	39.35	39.35	39.35	-1.64%	1,364
Oct 31, 2024	40.29	40.29	40.01	40.01	40.01	-2.01%	569
Oct 30, 2024	41.12	41.12	40.83	40.83	40.83	0.38%	6,413
Oct 29, 2024	40.70	40.70	40.68	40.68	40.68	-0.58%	204
Oct 28, 2024	41.08	41.08	40.91	40.91	40.91	0.44%	786
Oct 25, 2024	40.74	40.74	40.74	40.74	40.74	-1.39%	79
Oct 24, 2024	41.25	41.31	41.21	41.31	41.31	0.15%	303
Oct 23, 2024	41.17	41.25	41.17	41.25	41.25	-0.23%	369
Oct 22, 2024	40.99	41.35	40.99	41.35	41.35	0.25%	505
Oct 21, 2024	41.24	41.24	41.24	41.24	41.24	-1.72%	49
Oct 18, 2024	41.96	41.96	41.96	41.96	41.96	0.41%	114
Oct 17, 2024	41.77	41.85	41.77	41.79	41.79	-0.66%	890
Oct 16, 2024	42.00	42.10	42.00	42.07	42.07	0.77%	723
Oct 15, 2024	41.90	41.90	41.75	41.75	41.75	1.43%	1,312
Oct 14, 2024	41.16	41.16	41.16	41.16	41.16	0.62%	201
Oct 11, 2024	40.91	40.91	40.91	40.91	40.91	1.16%	29
Oct 10, 2024	40.35	40.44	40.29	40.44	40.44	-0.76%	1,133
Oct 9, 2024	40.71	40.75	40.71	40.75	40.75	-0.26%	420
Oct 8, 2024	40.61	40.86	40.61	40.86	40.86	-0.16%	731
Oct 7, 2024	40.84	40.92	40.84	40.92	40.92	-0.78%	1,688
Oct 4, 2024	41.16	41.24	41.16	41.24	41.24	0.23%	222
Oct 3, 2024	41.09	41.15	41.09	41.15	41.15	-0.73%	168
Oct 2, 2024	41.45	41.45	41.45	41.45	41.45	-0.49%	26
Oct 1, 2024	41.84	41.84	41.65	41.65	41.65	-0.72%	849
Sep 30, 2024	42.01	42.01	41.95	41.95	41.95	0.11%	337
Sep 27, 2024	41.99	41.99	41.78	41.91	41.91	0.36%	1,002
Sep 26, 2024	42.39	42.39	41.76	41.76	41.76	-0.51%	1,539
Sep 25, 2024	42.39	42.39	41.97	41.97	41.97	-1.05%	181
Sep 24, 2024	42.49	42.49	42.40	42.42	42.42	0.41%	559
Sep 23, 2024	42.19	42.25	42.19	42.25	42.25	0.68%	384
Sep 20, 2024	41.99	41.99	41.96	41.96	41.96	-0.81%	194
Sep 19, 2024	42.27	42.37	42.27	42.30	42.30	-0.64%	9,605
Sep 18, 2024	42.57	42.77	42.57	42.58	42.01	-0.11%	939
Sep 17, 2024	42.63	42.63	42.63	42.63	42.05	-0.22%	66
Sep 16, 2024	42.74	42.85	42.72	42.72	42.15	0.22%	44,091
Sep 13, 2024	42.63	42.63	42.63	42.63	42.06	2.15%	170
Sep 12, 2024	41.38	41.77	41.38	41.73	41.17	1.13%	1,185
Sep 11, 2024	41.30	41.30	41.12	41.26	40.71	-0.02%	1,177
Sep 10, 2024	41.27	41.27	41.27	41.27	40.72	0.93%	271
Sep 9, 2024	40.43	40.97	40.43	40.89	40.34	0.31%	1,260
Sep 6, 2024	40.68	40.77	40.60	40.77	40.22	-0.49%	527
Sep 5, 2024	41.33	41.39	40.93	40.97	40.42	0.32%	4,372
Sep 4, 2024	41.20	41.20	40.79	40.84	40.29	0.22%	1,986
Sep 3, 2024	40.85	40.96	40.68	40.75	40.20	-0.86%	1,506
Aug 30, 2024	41.10	41.10	41.10	41.10	40.55	0.61%	79
Aug 29, 2024	40.86	40.86	40.86	40.86	40.31	-0.05%	77
Aug 28, 2024	40.87	40.87	40.87	40.87	40.33	-0.19%	94
Aug 27, 2024	40.99	40.99	40.95	40.95	40.40	-0.09%	1,063
Aug 26, 2024	41.01	41.01	40.95	40.99	40.44	0.09%	2,008
Aug 23, 2024	40.71	41.13	40.71	40.95	40.40	2.31%	1,081
Aug 22, 2024	39.95	40.03	39.95	40.03	39.49	0.07%	963
Aug 21, 2024	39.81	40.01	39.81	40.00	39.46	0.46%	666
Aug 20, 2024	39.78	39.82	39.78	39.82	39.28	-0.36%	242
Aug 19, 2024	39.96	39.96	39.96	39.96	39.42	1.14%	75
Aug 16, 2024	39.48	39.51	39.48	39.51	38.98	-0.19%	939
Aug 15, 2024	39.58	39.58	39.58	39.58	39.05	0.78%	70
Aug 14, 2024	39.36	39.36	39.28	39.28	38.75	0.13%	565
Aug 13, 2024	38.99	39.23	38.99	39.23	38.70	1.50%	2,124
Aug 12, 2024	39.11	39.11	38.65	38.65	38.13	-1.53%	437
Aug 9, 2024	39.25	39.25	39.25	39.25	38.72	-0.20%	149
Aug 8, 2024	39.20	39.33	39.20	39.33	38.80	0.87%	2,105
Aug 7, 2024	39.16	39.18	38.97	38.99	38.47	-0.81%	1,860
Aug 6, 2024	39.31	39.31	39.31	39.31	38.78	3.34%	249
Aug 5, 2024	38.63	38.95	38.03	38.04	37.53	-4.28%	5,947
Aug 2, 2024	39.82	39.82	39.64	39.74	39.21	-0.95%	569
Aug 1, 2024	40.12	40.12	40.12	40.12	39.58	-0.45%	596
Jul 31, 2024	40.35	40.48	40.30	40.30	39.76	-0.77%	3,812
Jul 30, 2024	40.45	40.61	40.29	40.61	40.07	0.46%	677
Jul 29, 2024	40.43	40.43	40.43	40.43	39.88	-0.23%	226
Jul 26, 2024	40.52	40.52	40.52	40.52	39.98	1.81%	308
Jul 25, 2024	39.80	39.80	39.80	39.80	39.26	0.58%	8
Jul 24, 2024	40.25	40.25	39.57	39.57	39.04	-1.73%	906
Jul 23, 2024	40.27	40.27	40.27	40.27	39.72	0.65%	20
Jul 22, 2024	40.00	40.00	40.00	40.00	39.47	1.64%	92
Jul 19, 2024	39.36	39.36	39.36	39.36	38.83	-0.41%	142
Jul 18, 2024	40.27	40.27	39.52	39.52	38.99	-1.46%	788
Jul 17, 2024	40.07	40.11	40.07	40.11	39.57	0.18%	411
Jul 16, 2024	39.64	40.03	39.64	40.03	39.49	2.16%	427
Jul 15, 2024	38.87	39.20	38.87	39.19	38.66	1.72%	4,287
Jul 12, 2024	38.39	38.66	38.39	38.52	38.01	1.35%	618
Jul 11, 2024	38.00	38.03	37.98	38.01	37.50	3.36%	1,409
Jul 10, 2024	36.41	36.78	36.41	36.78	36.28	0.93%	615
Jul 9, 2024	36.44	36.44	36.44	36.44	35.95	-0.16%	90
Jul 8, 2024	36.42	36.50	36.39	36.50	36.01	0.73%	1,288
Jul 5, 2024	36.27	36.27	36.16	36.23	35.74	-0.02%	653
Jul 3, 2024	36.51	36.51	36.24	36.24	35.75	0.25%	176
Jul 2, 2024	36.10	36.14	36.10	36.14	35.66	0.69%	489