RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.48	40.59	40.43	40.46	40.46	0.02%	2,501
May 21, 2026	40.08	40.47	40.08	40.45	40.45	0.63%	1,134
May 20, 2026	40.20	40.20	40.20	40.20	40.20	1.78%	263
May 19, 2026	39.62	39.67	39.50	39.50	39.50	-0.50%	636
May 18, 2026	39.49	39.73	39.49	39.70	39.70	1.78%	462
May 15, 2026	38.81	39.02	38.81	39.00	39.00	-1.13%	1,224
May 14, 2026	39.73	39.88	39.45	39.45	39.45	-0.19%	588
May 13, 2026	39.34	39.52	39.34	39.52	39.52	-0.64%	325
May 12, 2026	39.79	39.84	39.78	39.78	39.78	-0.04%	472
May 11, 2026	39.75	39.80	39.75	39.80	39.80	-0.74%	261
May 8, 2026	39.85	40.13	39.85	40.10	40.10	0.28%	1,704
May 7, 2026	40.00	40.05	39.99	39.99	39.99	0.62%	705
May 6, 2026	39.45	39.74	39.45	39.74	39.74	1.00%	387
May 5, 2026	38.96	39.56	38.96	39.35	39.35	1.71%	2,104
May 4, 2026	38.92	39.22	38.69	38.69	38.69	-1.31%	1,926
May 1, 2026	39.18	39.20	39.18	39.20	39.20	0.41%	644
Apr 30, 2026	38.91	39.12	38.91	39.04	39.04	0.80%	1,839
Apr 29, 2026	38.64	38.74	38.64	38.73	38.73	-0.91%	6,493
Apr 28, 2026	38.81	39.09	38.81	39.09	39.09	0.71%	1,313
Apr 27, 2026	38.97	38.97	38.81	38.81	38.81	-0.15%	2,488
Apr 24, 2026	38.35	38.96	38.35	38.87	38.87	0.69%	1,505
Apr 23, 2026	38.41	38.75	38.41	38.60	38.60	0.63%	4,116
Apr 22, 2026	38.61	38.61	38.36	38.36	38.36	-0.82%	1,220
Apr 21, 2026	39.23	39.23	38.67	38.67	38.67	-1.66%	692
Apr 20, 2026	39.52	39.52	39.27	39.33	39.33	0.34%	2,925
Apr 17, 2026	39.13	39.26	38.70	39.19	39.19	2.20%	8,779
Apr 16, 2026	38.15	38.36	38.15	38.35	38.35	0.64%	6,594
Apr 15, 2026	37.85	38.10	37.85	38.10	38.10	-0.08%	897
Apr 14, 2026	37.49	38.13	37.49	38.13	38.13	1.07%	4,027
Apr 13, 2026	37.52	37.73	37.45	37.73	37.73	0.32%	629
Apr 10, 2026	37.61	37.61	37.61	37.61	37.61	0.43%	57
Apr 9, 2026	37.45	37.45	37.45	37.45	37.45	1.18%	83
Apr 8, 2026	36.93	37.02	36.86	37.01	37.01	1.94%	712
Apr 7, 2026	36.27	36.31	36.26	36.31	36.31	0.52%	874
Apr 6, 2026	36.09	36.14	36.09	36.12	36.12	0.36%	566
Apr 2, 2026	35.99	35.99	35.99	35.99	35.99	1.24%	42
Apr 1, 2026	35.54	35.54	35.54	35.54	35.54	-0.10%	47
Mar 31, 2026	35.58	35.58	35.58	35.58	35.58	1.11%	352
Mar 30, 2026	35.11	35.19	35.11	35.19	35.19	1.24%	3,021
Mar 27, 2026	34.76	34.76	34.76	34.76	34.76	-1.54%	237
Mar 26, 2026	35.30	35.30	35.30	35.30	35.30	-0.15%	24
Mar 25, 2026	35.42	35.42	35.36	35.36	35.36	-0.47%	213
Mar 24, 2026	35.96	35.96	35.48	35.52	35.52	-0.83%	1,975
Mar 23, 2026	35.94	35.94	35.82	35.82	35.82	1.17%	1,172
Mar 20, 2026	35.77	35.93	35.41	35.41	35.41	-3.39%	2,335
Mar 19, 2026	36.65	36.65	36.65	36.65	36.65	-0.31%	64
Mar 18, 2026	37.62	37.62	37.34	37.34	36.76	-1.51%	355
Mar 17, 2026	37.91	37.94	37.86	37.91	37.32	0.71%	473
Mar 16, 2026	37.64	37.64	37.64	37.64	37.06	1.69%	130
Mar 13, 2026	37.49	37.49	37.02	37.02	36.44	-0.42%	934