RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.46	40.46	40.31	40.31	40.31	-0.76%	355
Jun 17, 2026	41.31	41.50	40.49	40.62	40.62	-2.34%	3,368
Jun 16, 2026	41.60	41.60	41.59	41.59	41.59	0.25%	1,198
Jun 15, 2026	41.79	41.79	41.42	41.49	41.49	-1.11%	2,731
Jun 12, 2026	42.29	42.29	41.96	41.96	41.96	-0.05%	406
Jun 11, 2026	42.22	42.22	41.79	41.98	41.98	0.18%	2,179
Jun 10, 2026	41.79	42.30	41.79	41.90	41.90	-0.02%	2,839
Jun 9, 2026	41.90	42.06	41.84	41.91	41.91	1.88%	1,962
Jun 8, 2026	41.35	41.35	41.10	41.14	41.14	-0.34%	992
Jun 5, 2026	41.01	41.41	41.01	41.28	41.28	0.55%	1,434
Jun 4, 2026	40.66	41.05	40.66	41.05	41.05	2.12%	789
Jun 3, 2026	40.50	40.50	40.20	40.20	40.20	-0.80%	1,325
Jun 2, 2026	40.51	40.52	40.51	40.52	40.52	0.35%	423
Jun 1, 2026	40.38	40.38	40.38	40.38	40.38	-0.60%	365
May 29, 2026	40.85	40.85	40.63	40.63	40.63	-0.79%	484
May 28, 2026	41.00	41.14	40.93	40.95	40.95	0.24%	1,642
May 27, 2026	41.00	41.02	40.80	40.85	40.85	0.29%	1,349
May 26, 2026	40.67	40.73	40.67	40.73	40.73	0.67%	471
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