RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	58.27	59.76	58.25	59.29	59.29	1.09%	895,039
Dec 19, 2024	59.29	59.64	58.62	58.65	58.65	-0.19%	2,036,253
Dec 18, 2024	60.86	61.01	58.70	58.76	58.76	-3.34%	802,768
Dec 17, 2024	61.03	61.12	60.62	60.79	60.79	-0.80%	1,206,227
Dec 16, 2024	61.38	61.57	61.19	61.28	61.28	-0.24%	1,151,363
Dec 13, 2024	61.83	61.83	61.27	61.43	61.43	-0.86%	508,543
Dec 12, 2024	62.45	62.53	61.96	61.96	61.66	-0.93%	650,943
Dec 11, 2024	62.47	62.65	62.22	62.54	62.24	0.64%	779,752
Dec 10, 2024	62.53	62.58	61.94	62.14	61.84	-0.58%	917,717
Dec 9, 2024	63.14	63.15	62.49	62.50	62.20	-0.62%	596,079
Dec 6, 2024	63.25	63.36	62.80	62.89	62.59	-0.29%	496,521
Dec 5, 2024	63.41	63.46	63.03	63.07	62.77	-0.47%	769,448
Dec 4, 2024	63.79	63.79	63.02	63.37	63.07	-0.72%	811,774
Dec 3, 2024	64.27	64.32	63.68	63.83	63.52	-0.47%	883,353
Dec 2, 2024	64.46	64.46	63.87	64.13	63.82	-0.25%	745,553
Nov 29, 2024	64.32	64.55	64.24	64.29	63.98	0.36%	245,714
Nov 27, 2024	64.29	64.54	63.91	64.06	63.75	-0.09%	607,608
Nov 26, 2024	64.32	64.33	63.81	64.12	63.81	-0.39%	724,387
Nov 25, 2024	64.20	64.63	64.19	64.37	64.06	1.02%	914,835
Nov 22, 2024	63.02	63.78	63.02	63.72	63.42	1.01%	735,610
Nov 21, 2024	62.66	63.22	62.43	63.08	62.78	1.30%	720,325
Nov 20, 2024	62.04	62.30	61.79	62.27	61.97	0.89%	617,906
Nov 19, 2024	61.45	61.82	61.34	61.72	61.42	-0.50%	552,620
Nov 18, 2024	61.99	62.22	61.87	62.03	61.73	0.21%	662,026
Nov 15, 2024	62.19	62.56	61.79	61.90	61.60	-0.93%	865,901
Nov 14, 2024	62.86	62.96	62.30	62.48	62.18	-0.37%	728,766
Nov 13, 2024	63.11	63.25	62.67	62.71	62.41	-0.46%	732,534
Nov 12, 2024	63.32	63.48	62.81	63.00	62.70	-0.79%	670,798
Nov 11, 2024	63.32	63.72	63.25	63.50	63.20	1.10%	712,393
Nov 8, 2024	62.81	63.01	62.58	62.81	62.51	0.13%	687,627
Nov 7, 2024	63.48	63.48	62.56	62.73	62.43	-1.03%	1,157,484
Nov 6, 2024	62.19	63.51	62.17	63.38	63.08	6.16%	1,209,769
Nov 5, 2024	59.05	59.74	58.94	59.70	59.41	1.08%	589,109
Nov 4, 2024	58.90	59.28	58.79	59.06	58.78	0.32%	624,561
Nov 1, 2024	59.32	59.39	58.80	58.87	58.59	-0.29%	772,473
Oct 31, 2024	59.95	59.98	59.04	59.04	58.76	-1.62%	670,651
Oct 30, 2024	59.71	60.57	59.71	60.01	59.72	0.44%	571,088
Oct 29, 2024	59.51	59.81	59.37	59.75	59.46	-0.25%	531,011
Oct 28, 2024	59.36	59.95	59.32	59.90	59.61	1.18%	633,189
Oct 25, 2024	59.77	60.07	59.11	59.20	58.92	-0.49%	573,792
Oct 24, 2024	59.57	59.61	59.14	59.49	59.21	0.30%	437,849
Oct 23, 2024	59.58	59.74	58.92	59.31	59.03	-0.67%	722,903
Oct 22, 2024	59.70	59.79	59.31	59.71	59.42	-0.25%	536,218
Oct 21, 2024	60.57	60.59	59.80	59.86	59.57	-1.17%	456,041
Oct 18, 2024	60.87	60.94	60.35	60.57	60.28	-0.36%	537,382
Oct 17, 2024	60.68	60.85	60.48	60.79	60.50	0.51%	741,281
Oct 16, 2024	60.18	60.54	60.13	60.48	60.19	0.93%	748,413
Oct 15, 2024	60.50	60.91	59.88	59.92	59.63	-1.15%	532,545
Oct 14, 2024	60.18	60.67	60.03	60.62	60.33	0.85%	567,272
Oct 11, 2024	59.37	60.24	59.29	60.11	59.82	1.45%	617,964
Oct 10, 2024	59.34	59.34	58.98	59.25	58.97	-0.34%	558,112
Oct 9, 2024	58.92	59.53	58.80	59.45	59.17	0.90%	584,964
Oct 8, 2024	59.01	59.09	58.67	58.92	58.64	-0.24%	436,489
Oct 7, 2024	59.22	59.36	58.76	59.06	58.78	-0.74%	481,163
Oct 4, 2024	59.62	59.62	59.05	59.50	59.22	1.22%	621,146
Oct 3, 2024	58.63	58.89	58.31	58.78	58.50	-0.10%	613,485
Oct 2, 2024	58.69	59.10	58.51	58.84	58.56	0.15%	741,555
Oct 1, 2024	58.99	59.06	58.30	58.75	58.47	-0.78%	919,636
Sep 30, 2024	58.84	59.23	58.58	59.21	58.93	0.44%	677,501
Sep 27, 2024	59.05	59.38	58.82	58.95	58.67	0.34%	1,467,454
Sep 26, 2024	58.80	58.95	58.53	58.75	58.47	0.67%	622,957
Sep 25, 2024	58.85	58.85	58.24	58.36	57.89	-0.80%	733,393
Sep 24, 2024	59.18	59.22	58.67	58.83	58.36	-0.29%	764,361
Sep 23, 2024	58.99	59.22	58.81	59.00	58.53	0.43%	475,844
Sep 20, 2024	59.14	59.14	58.53	58.75	58.28	-0.83%	714,870
Sep 19, 2024	59.08	59.33	58.65	59.24	58.77	2.12%	813,699
Sep 18, 2024	58.18	58.70	57.80	58.01	57.55	-0.07%	731,705
Sep 17, 2024	57.88	58.36	57.81	58.05	57.59	0.75%	585,643
Sep 16, 2024	57.36	57.66	57.26	57.62	57.16	0.66%	430,913
Sep 13, 2024	56.81	57.31	56.81	57.24	56.78	1.27%	729,991
Sep 12, 2024	56.22	56.57	55.86	56.52	56.07	0.64%	728,642
Sep 11, 2024	56.05	56.23	54.85	56.16	55.71	-0.04%	538,288
Sep 10, 2024	56.58	56.67	55.54	56.18	55.73	-0.69%	560,320
Sep 9, 2024	56.35	56.88	56.25	56.57	56.12	0.95%	521,554
Sep 6, 2024	56.82	57.20	55.92	56.04	55.59	-1.23%	600,843
Sep 5, 2024	57.37	57.37	56.51	56.74	56.29	-0.84%	578,295
Sep 4, 2024	57.46	57.72	57.06	57.22	56.76	-0.49%	676,959
Sep 3, 2024	58.31	58.43	57.23	57.50	57.04	-2.13%	558,474
Aug 30, 2024	58.43	58.81	58.02	58.75	58.28	0.86%	399,236
Aug 29, 2024	58.24	58.62	57.82	58.25	57.78	0.57%	662,598
Aug 28, 2024	57.80	58.13	57.55	57.92	57.46	-	1,014,003
Aug 27, 2024	57.88	57.99	57.69	57.92	57.46	-0.16%	653,427
Aug 26, 2024	58.33	58.43	57.92	58.01	57.55	-0.05%	425,861
Aug 23, 2024	57.37	58.10	57.22	58.04	57.58	1.79%	631,009
Aug 22, 2024	57.32	57.39	56.90	57.02	56.56	-0.45%	676,073
Aug 21, 2024	57.18	57.30	56.87	57.28	56.82	0.74%	518,054
Aug 20, 2024	57.34	57.39	56.79	56.86	56.40	-0.96%	610,485
Aug 19, 2024	57.05	57.41	57.00	57.41	56.95	0.72%	373,979
Aug 16, 2024	56.50	57.01	56.50	57.00	56.54	0.48%	646,536
Aug 15, 2024	56.53	56.86	56.38	56.73	56.28	1.87%	587,753
Aug 14, 2024	55.72	55.88	55.44	55.69	55.24	0.16%	545,592
Aug 13, 2024	55.21	55.65	54.98	55.60	55.15	1.24%	465,248
Aug 12, 2024	55.36	55.48	54.83	54.92	54.48	-0.63%	865,722
Aug 9, 2024	55.09	55.41	54.82	55.27	54.83	0.25%	713,145
Aug 8, 2024	54.44	55.19	54.43	55.13	54.69	2.34%	887,771
Aug 7, 2024	54.95	55.25	53.79	53.87	53.44	-0.55%	717,787
Aug 6, 2024	53.80	54.87	53.55	54.17	53.74	0.91%	1,156,413
Aug 5, 2024	53.43	54.20	52.78	53.68	53.25	-2.51%	894,430
Aug 2, 2024	55.91	55.91	54.59	55.06	54.62	-3.08%	1,345,646
Aug 1, 2024	58.63	58.77	56.45	56.81	56.36	-2.82%	806,457