RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	62.04	62.30	61.79	62.27	62.27	0.89%	617,906
Nov 19, 2024	61.45	61.82	61.34	61.72	61.72	-0.50%	552,620
Nov 18, 2024	61.99	62.22	61.87	62.03	62.03	0.21%	662,026
Nov 15, 2024	62.19	62.56	61.79	61.90	61.90	-0.93%	865,901
Nov 14, 2024	62.86	62.96	62.30	62.48	62.48	-0.37%	728,766
Nov 13, 2024	63.11	63.25	62.67	62.71	62.71	-0.46%	732,534
Nov 12, 2024	63.32	63.48	62.81	63.00	63.00	-0.79%	670,798
Nov 11, 2024	63.32	63.72	63.25	63.50	63.50	1.10%	712,393
Nov 8, 2024	62.81	63.01	62.58	62.81	62.81	0.13%	687,627
Nov 7, 2024	63.48	63.48	62.56	62.73	62.73	-1.03%	1,157,484
Nov 6, 2024	62.19	63.51	62.17	63.38	63.38	6.16%	1,209,769
Nov 5, 2024	59.05	59.74	58.94	59.70	59.70	1.08%	589,109
Nov 4, 2024	58.90	59.28	58.79	59.06	59.06	0.32%	624,561
Nov 1, 2024	59.32	59.39	58.80	58.87	58.87	-0.29%	772,473
Oct 31, 2024	59.95	59.98	59.04	59.04	59.04	-1.62%	670,651
Oct 30, 2024	59.71	60.57	59.71	60.01	60.01	0.44%	571,088
Oct 29, 2024	59.51	59.81	59.37	59.75	59.75	-0.25%	531,011
Oct 28, 2024	59.36	59.95	59.32	59.90	59.90	1.18%	633,189
Oct 25, 2024	59.77	60.07	59.11	59.20	59.20	-0.49%	573,792
Oct 24, 2024	59.57	59.61	59.14	59.49	59.49	0.30%	437,849
Oct 23, 2024	59.58	59.74	58.92	59.31	59.31	-0.67%	722,903
Oct 22, 2024	59.70	59.79	59.31	59.71	59.71	-0.25%	536,218
Oct 21, 2024	60.57	60.59	59.80	59.86	59.86	-1.17%	456,041
Oct 18, 2024	60.87	60.94	60.35	60.57	60.57	-0.36%	537,382
Oct 17, 2024	60.68	60.85	60.48	60.79	60.79	0.51%	741,281
Oct 16, 2024	60.18	60.54	60.13	60.48	60.48	0.93%	748,413
Oct 15, 2024	60.50	60.91	59.88	59.92	59.92	-1.15%	532,545
Oct 14, 2024	60.18	60.67	60.03	60.62	60.62	0.85%	567,272
Oct 11, 2024	59.37	60.24	59.29	60.11	60.11	1.45%	617,964
Oct 10, 2024	59.34	59.34	58.98	59.25	59.25	-0.34%	558,112
Oct 9, 2024	58.92	59.53	58.80	59.45	59.45	0.90%	584,964
Oct 8, 2024	59.01	59.09	58.67	58.92	58.92	-0.24%	436,489
Oct 7, 2024	59.22	59.36	58.76	59.06	59.06	-0.74%	481,163
Oct 4, 2024	59.62	59.62	59.05	59.50	59.50	1.22%	621,146
Oct 3, 2024	58.63	58.89	58.31	58.78	58.78	-0.10%	613,485
Oct 2, 2024	58.69	59.10	58.51	58.84	58.84	0.15%	741,555
Oct 1, 2024	58.99	59.06	58.30	58.75	58.75	-0.78%	919,636
Sep 30, 2024	58.84	59.23	58.58	59.21	59.21	0.44%	677,501
Sep 27, 2024	59.05	59.38	58.82	58.95	58.95	0.34%	1,467,454
Sep 26, 2024	58.80	58.95	58.53	58.75	58.75	0.67%	622,957
Sep 25, 2024	58.85	58.85	58.24	58.36	58.17	-0.80%	733,393
Sep 24, 2024	59.18	59.22	58.67	58.83	58.64	-0.29%	764,361
Sep 23, 2024	58.99	59.22	58.81	59.00	58.81	0.43%	475,844
Sep 20, 2024	59.14	59.14	58.53	58.75	58.56	-0.83%	714,870
Sep 19, 2024	59.08	59.33	58.65	59.24	59.05	2.12%	813,699
Sep 18, 2024	58.18	58.70	57.80	58.01	57.82	-0.07%	731,705
Sep 17, 2024	57.88	58.36	57.81	58.05	57.86	0.75%	585,643
Sep 16, 2024	57.36	57.66	57.26	57.62	57.43	0.66%	430,913
Sep 13, 2024	56.81	57.31	56.81	57.24	57.05	1.27%	729,991
Sep 12, 2024	56.22	56.57	55.86	56.52	56.34	0.64%	728,642
Sep 11, 2024	56.05	56.23	54.85	56.16	55.98	-0.04%	538,288
Sep 10, 2024	56.58	56.67	55.54	56.18	56.00	-0.69%	560,320
Sep 9, 2024	56.35	56.88	56.25	56.57	56.39	0.95%	521,554
Sep 6, 2024	56.82	57.20	55.92	56.04	55.86	-1.23%	600,843
Sep 5, 2024	57.37	57.37	56.51	56.74	56.56	-0.84%	578,295
Sep 4, 2024	57.46	57.72	57.06	57.22	57.03	-0.49%	676,959
Sep 3, 2024	58.31	58.43	57.23	57.50	57.31	-2.13%	558,474
Aug 30, 2024	58.43	58.81	58.02	58.75	58.56	0.86%	399,236
Aug 29, 2024	58.24	58.62	57.82	58.25	58.06	0.57%	662,598
Aug 28, 2024	57.80	58.13	57.55	57.92	57.73	-	1,014,003
Aug 27, 2024	57.88	57.99	57.69	57.92	57.73	-0.16%	653,427
Aug 26, 2024	58.33	58.43	57.92	58.01	57.82	-0.05%	425,861
Aug 23, 2024	57.37	58.10	57.22	58.04	57.85	1.79%	631,009
Aug 22, 2024	57.32	57.39	56.90	57.02	56.84	-0.45%	676,073
Aug 21, 2024	57.18	57.30	56.87	57.28	57.09	0.74%	518,054
Aug 20, 2024	57.34	57.39	56.79	56.86	56.68	-0.96%	610,485
Aug 19, 2024	57.05	57.41	57.00	57.41	57.22	0.72%	373,979
Aug 16, 2024	56.50	57.01	56.50	57.00	56.82	0.48%	646,536
Aug 15, 2024	56.53	56.86	56.38	56.73	56.55	1.87%	587,753
Aug 14, 2024	55.72	55.88	55.44	55.69	55.51	0.16%	545,592
Aug 13, 2024	55.21	55.65	54.98	55.60	55.42	1.24%	465,248
Aug 12, 2024	55.36	55.48	54.83	54.92	54.74	-0.63%	865,722
Aug 9, 2024	55.09	55.41	54.82	55.27	55.09	0.25%	713,145
Aug 8, 2024	54.44	55.19	54.43	55.13	54.95	2.34%	887,771
Aug 7, 2024	54.95	55.25	53.79	53.87	53.70	-0.55%	717,787
Aug 6, 2024	53.80	54.87	53.55	54.17	53.99	0.91%	1,156,413
Aug 5, 2024	53.43	54.20	52.78	53.68	53.51	-2.51%	894,430
Aug 2, 2024	55.91	55.91	54.59	55.06	54.88	-3.08%	1,345,646
Aug 1, 2024	58.63	58.77	56.45	56.81	56.63	-2.82%	806,457
Jul 31, 2024	58.46	59.07	58.18	58.46	58.27	0.72%	898,433
Jul 30, 2024	57.90	58.32	57.83	58.04	57.85	0.57%	696,372
Jul 29, 2024	58.09	58.09	57.58	57.71	57.52	-0.40%	538,930
Jul 26, 2024	57.38	58.10	57.38	57.94	57.75	1.56%	753,126
Jul 25, 2024	56.75	57.80	56.50	57.05	56.87	1.06%	873,680
Jul 24, 2024	57.19	57.22	56.41	56.45	56.27	-1.50%	764,883
Jul 23, 2024	57.27	57.50	57.16	57.31	57.12	-0.26%	614,053
Jul 22, 2024	57.14	57.50	56.70	57.46	57.27	0.97%	671,314
Jul 19, 2024	57.48	57.51	56.86	56.91	56.73	-0.96%	438,979
Jul 18, 2024	57.74	58.45	57.27	57.46	57.27	-0.38%	730,534
Jul 17, 2024	57.69	58.07	57.67	57.68	57.49	-1.10%	1,040,954
Jul 16, 2024	57.22	58.35	57.22	58.32	58.13	2.15%	802,828
Jul 15, 2024	56.61	57.44	56.61	57.09	56.91	1.35%	512,122
Jul 12, 2024	56.17	56.66	56.07	56.33	56.15	0.73%	772,787
Jul 11, 2024	55.57	56.02	55.42	55.92	55.74	1.34%	951,102
Jul 10, 2024	54.68	55.21	54.63	55.18	55.00	1.04%	703,745
Jul 9, 2024	54.45	54.93	54.35	54.61	54.43	0.18%	751,053
Jul 8, 2024	54.58	54.83	54.37	54.51	54.33	0.13%	1,172,392
Jul 5, 2024	54.86	54.86	54.34	54.44	54.26	-0.80%	642,668
Jul 3, 2024	55.03	55.17	54.82	54.88	54.70	-0.13%	506,397
Jul 2, 2024	54.55	54.96	54.39	54.95	54.77	0.59%	907,034