RDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	41.81	41.84	41.51	41.64	41.64	-0.53%	185,999
Jan 21, 2025	41.58	41.91	41.46	41.86	41.86	1.68%	198,036
Jan 17, 2025	41.45	41.45	41.07	41.17	41.17	0.51%	91,608
Jan 16, 2025	40.93	41.00	40.67	40.96	40.96	-0.80%	72,828
Jan 15, 2025	41.39	41.46	41.07	41.29	40.92	2.28%	99,481
Jan 14, 2025	40.32	40.46	39.97	40.37	40.00	1.08%	70,477
Jan 13, 2025	39.44	39.96	39.40	39.94	39.58	0.23%	148,615
Jan 10, 2025	40.08	40.40	39.64	39.85	39.49	-2.30%	157,884
Jan 8, 2025	40.73	40.80	40.29	40.79	40.42	-0.73%	111,507
Jan 7, 2025	41.63	41.74	40.85	41.09	40.51	-0.87%	159,015
Jan 6, 2025	41.67	41.86	41.35	41.45	40.87	0.10%	146,770
Jan 3, 2025	40.94	41.42	40.89	41.41	40.83	1.40%	159,287
Jan 2, 2025	41.16	41.25	40.54	40.84	40.27	-1.19%	165,310
Dec 31, 2024	41.45	41.55	41.15	41.33	40.17	0.27%	147,202
Dec 30, 2024	41.08	41.26	40.58	41.22	40.06	-0.31%	166,687
Dec 27, 2024	41.66	41.78	40.96	41.35	40.19	-1.38%	155,332
Dec 26, 2024	41.63	41.95	41.42	41.93	40.75	-0.26%	75,379
Dec 24, 2024	41.70	42.04	41.43	42.04	40.59	0.86%	115,531
Dec 23, 2024	41.76	41.80	41.28	41.68	40.25	0.07%	225,682
Dec 20, 2024	41.01	41.77	41.00	41.65	40.22	1.09%	175,782
Dec 19, 2024	41.87	42.04	41.04	41.20	39.78	-0.96%	193,795
Dec 18, 2024	43.51	43.69	41.32	41.60	39.91	-4.19%	440,331
Dec 17, 2024	43.70	43.76	43.36	43.42	41.66	-0.80%	214,769
Dec 16, 2024	43.80	43.80	43.63	43.77	41.99	0.32%	325,545
Dec 13, 2024	43.86	43.88	43.40	43.63	41.86	-0.48%	313,107
Dec 12, 2024	44.30	44.33	43.79	43.84	42.06	-2.10%	235,036
Dec 11, 2024	44.89	45.01	44.55	44.78	42.60	0.63%	307,201
Dec 10, 2024	44.71	44.80	44.37	44.50	42.34	-0.36%	158,674
Dec 9, 2024	45.10	45.25	44.64	44.66	42.49	-0.36%	232,639
Dec 6, 2024	44.89	44.93	44.69	44.82	42.64	0.54%	188,679
Dec 5, 2024	45.03	45.08	44.58	44.58	42.41	-1.87%	204,364
Dec 4, 2024	45.23	45.48	45.09	45.43	42.95	0.58%	269,838
Dec 3, 2024	45.70	45.70	45.05	45.17	42.70	-0.70%	201,675
Dec 2, 2024	45.58	45.63	45.12	45.49	43.01	0.09%	280,902
Nov 29, 2024	45.57	45.76	45.35	45.45	42.97	0.38%	107,855
Nov 27, 2024	45.80	45.80	45.15	45.28	42.81	-0.26%	159,497
Nov 26, 2024	45.42	45.55	45.11	45.40	42.61	-0.59%	248,773
Nov 25, 2024	45.33	45.75	45.22	45.67	42.87	1.71%	260,002
Nov 22, 2024	44.54	44.92	44.46	44.90	42.14	1.51%	152,934
Nov 21, 2024	43.91	44.28	43.71	44.23	41.51	0.45%	128,647
Nov 20, 2024	44.35	44.35	43.53	44.03	40.95	0.07%	253,448
Nov 19, 2024	44.10	44.13	43.52	44.00	40.92	-0.32%	142,649
Nov 18, 2024	44.20	44.32	43.91	44.14	41.05	0.23%	157,299
Nov 15, 2024	44.65	44.65	43.84	44.04	40.96	-1.28%	108,999
Nov 14, 2024	45.36	45.40	44.49	44.61	41.49	-1.93%	89,293
Nov 13, 2024	46.17	46.31	45.40	45.49	41.99	-0.83%	199,745
Nov 12, 2024	46.21	46.48	45.75	45.87	42.34	-1.38%	151,377
Nov 11, 2024	46.27	46.56	46.09	46.51	42.93	1.88%	169,485
Nov 8, 2024	45.25	45.77	45.25	45.65	42.14	0.55%	133,215
Nov 7, 2024	45.43	45.64	45.21	45.40	41.91	-0.48%	84,842
Nov 6, 2024	44.68	45.74	43.65	45.62	41.87	5.85%	193,629
Nov 5, 2024	42.86	43.42	42.86	43.10	39.55	0.37%	120,237
Nov 4, 2024	42.72	43.03	42.54	42.94	39.41	0.37%	129,774
Nov 1, 2024	42.77	42.98	42.57	42.78	39.26	0.68%	69,966
Oct 31, 2024	43.04	43.07	42.44	42.49	38.99	-2.03%	98,534
Oct 30, 2024	43.27	43.55	43.20	43.37	39.56	0.12%	165,696
Oct 29, 2024	43.11	43.36	42.87	43.32	39.52	-0.28%	113,233
Oct 28, 2024	43.13	43.45	43.07	43.44	39.63	1.54%	98,242
Oct 25, 2024	43.15	43.29	42.70	42.78	39.02	-0.33%	81,707
Oct 24, 2024	43.01	43.06	42.68	42.92	39.15	-0.46%	63,346
Oct 23, 2024	43.22	43.29	42.75	43.12	39.03	-0.69%	183,112
Oct 22, 2024	43.40	43.48	43.20	43.42	39.30	-0.21%	84,257
Oct 21, 2024	44.21	44.21	43.40	43.51	39.38	-1.61%	184,546
Oct 18, 2024	44.34	44.35	44.12	44.22	40.03	-0.02%	84,246
Oct 17, 2024	44.37	44.37	44.02	44.23	40.03	-0.76%	67,859
Oct 16, 2024	44.27	44.62	44.20	44.57	40.06	1.48%	99,097
Oct 15, 2024	43.89	44.17	43.78	43.92	39.48	0.11%	79,636
Oct 14, 2024	43.78	43.94	43.51	43.87	39.43	0.18%	111,365
Oct 11, 2024	43.48	43.80	43.48	43.79	39.36	0.60%	82,189
Oct 10, 2024	43.35	43.53	43.03	43.53	39.13	-1.02%	86,463
Oct 9, 2024	44.01	44.01	43.74	43.98	39.31	0.11%	111,222
Oct 8, 2024	43.81	44.05	43.67	43.93	39.26	0.32%	88,987
Oct 7, 2024	44.00	44.01	43.52	43.79	39.14	-0.79%	152,687
Oct 4, 2024	44.04	44.14	43.75	44.14	39.45	1.45%	101,785
Oct 3, 2024	43.48	43.61	43.19	43.51	38.89	-1.39%	71,431
Oct 2, 2024	43.99	44.20	43.83	44.13	39.09	0.01%	239,502
Oct 1, 2024	44.60	44.60	43.82	44.12	39.09	-1.34%	107,027
Sep 30, 2024	44.47	44.82	44.33	44.72	39.62	0.16%	105,256
Sep 27, 2024	44.64	44.85	44.38	44.65	39.55	0.76%	85,851
Sep 26, 2024	44.28	44.50	44.09	44.31	39.25	-	107,608
Sep 25, 2024	44.87	44.89	44.30	44.31	38.94	-1.23%	207,650
Sep 24, 2024	44.94	44.95	44.54	44.86	39.42	0.29%	64,577
Sep 23, 2024	45.03	45.09	44.55	44.73	39.31	-0.33%	81,729
Sep 20, 2024	45.11	45.13	44.80	44.88	39.44	-0.71%	52,623
Sep 19, 2024	45.43	45.43	44.81	45.20	39.72	1.98%	56,062
Sep 18, 2024	44.20	45.05	44.05	44.33	38.95	0.17%	75,915
Sep 17, 2024	44.23	44.52	44.05	44.25	38.89	0.96%	60,832
Sep 16, 2024	43.76	43.85	43.50	43.83	38.52	0.69%	81,143
Sep 13, 2024	43.16	43.53	43.16	43.53	38.25	2.19%	63,043
Sep 12, 2024	42.28	42.71	42.12	42.60	37.43	0.99%	56,223
Sep 11, 2024	41.89	42.19	41.29	42.18	37.07	0.43%	93,248