RDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	62.84	62.92	61.17	61.25	61.25	-2.48%	711,388
Feb 20, 2025	63.42	63.48	62.47	62.81	62.81	-0.91%	949,846
Feb 19, 2025	63.08	63.51	63.00	63.39	63.39	0.22%	1,099,623
Feb 18, 2025	62.89	63.25	62.54	63.25	63.25	0.97%	797,726
Feb 14, 2025	62.22	62.77	62.16	62.64	62.64	0.63%	1,183,590
Feb 13, 2025	61.81	62.25	61.47	62.25	62.25	1.09%	778,073
Feb 12, 2025	61.84	61.84	61.40	61.58	61.58	-1.36%	1,728,918
Feb 11, 2025	62.19	62.51	62.11	62.43	62.43	0.14%	984,005
Feb 10, 2025	62.63	62.66	62.01	62.34	62.34	0.40%	713,648
Feb 7, 2025	62.77	62.77	62.00	62.09	62.09	-0.86%	1,122,258
Feb 6, 2025	63.04	63.09	62.17	62.63	62.63	-0.40%	1,113,402
Feb 5, 2025	62.58	62.88	62.24	62.88	62.88	0.66%	883,114
Feb 4, 2025	62.17	62.68	62.03	62.47	62.47	0.43%	1,147,681
Feb 3, 2025	61.81	62.43	61.29	62.20	62.20	-0.54%	1,086,900
Jan 31, 2025	63.20	63.34	62.47	62.54	62.54	-1.09%	1,383,180
Jan 30, 2025	63.07	63.58	62.86	63.23	63.23	0.81%	995,016
Jan 29, 2025	62.69	63.09	62.49	62.72	62.72	0.24%	1,006,634
Jan 28, 2025	62.38	62.75	62.31	62.57	62.57	-0.11%	877,105
Jan 27, 2025	62.14	62.64	62.08	62.64	62.64	0.19%	1,079,142
Jan 24, 2025	62.76	62.86	62.39	62.52	62.52	-0.57%	856,319
Jan 23, 2025	62.73	63.02	62.61	62.88	62.88	0.29%	1,145,612
Jan 22, 2025	62.78	62.92	62.60	62.70	62.70	0.08%	950,579
Jan 21, 2025	62.58	62.79	62.41	62.65	62.65	0.76%	1,136,691
Jan 17, 2025	62.36	62.40	62.06	62.18	62.18	0.48%	842,642
Jan 16, 2025	61.74	61.99	61.62	61.88	61.88	0.34%	1,086,872
Jan 15, 2025	61.69	61.84	61.40	61.67	61.67	1.83%	1,183,474
Jan 14, 2025	60.15	60.57	59.85	60.56	60.56	1.22%	867,494
Jan 13, 2025	58.64	59.85	58.64	59.83	59.83	1.53%	789,322
Jan 10, 2025	59.38	59.49	58.68	58.93	58.93	-1.55%	1,155,587
Jan 8, 2025	59.84	59.92	59.48	59.86	59.86	-0.30%	720,798
Jan 7, 2025	60.40	60.55	59.72	60.04	60.04	-0.10%	735,143
Jan 6, 2025	60.08	60.76	60.00	60.10	60.10	0.74%	810,444
Jan 3, 2025	59.34	59.69	58.95	59.66	59.66	1.14%	1,022,349
Jan 2, 2025	59.60	59.83	58.68	58.99	58.99	-0.25%	918,635
Dec 31, 2024	59.23	59.46	58.98	59.14	59.14	0.22%	703,158
Dec 30, 2024	59.08	59.30	58.53	59.01	59.01	-0.91%	1,106,491
Dec 27, 2024	59.71	60.13	59.19	59.55	59.55	-0.80%	901,260
Dec 26, 2024	59.67	60.12	59.55	60.03	60.03	0.17%	587,186
Dec 24, 2024	59.52	59.95	59.34	59.93	59.93	0.77%	406,594
Dec 23, 2024	59.21	59.50	58.89	59.47	59.47	0.30%	689,439
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