RJDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.02	29.02	28.58	28.74	28.74	-0.21%	33,521
May 28, 2026	28.93	28.93	28.74	28.80	28.80	-0.07%	35,025
May 27, 2026	29.08	29.12	28.82	28.82	28.82	-0.48%	52,341
May 26, 2026	29.17	29.18	28.94	28.96	28.96	0.35%	43,121
May 22, 2026	28.77	28.91	28.77	28.86	28.86	0.73%	27,685
May 21, 2026	28.62	28.68	28.53	28.65	28.65	-0.21%	100,887
May 20, 2026	28.67	28.75	28.64	28.71	28.71	0.10%	20,474
May 19, 2026	28.74	28.78	28.58	28.68	28.68	-0.26%	12,929
May 18, 2026	29.05	29.05	28.62	28.76	28.76	-0.40%	25,020
May 15, 2026	29.02	29.07	28.87	28.87	28.87	-1.36%	174,198
May 14, 2026	29.21	29.28	29.19	29.27	29.27	0.69%	10,337
May 13, 2026	28.75	29.12	28.75	29.07	29.07	0.51%	33,935
May 12, 2026	28.93	28.96	28.68	28.92	28.92	0.06%	33,717
May 11, 2026	28.76	28.94	28.76	28.90	28.90	1.10%	43,540
May 8, 2026	28.78	28.82	28.59	28.59	28.59	-0.04%	28,140
May 7, 2026	28.76	28.76	28.54	28.60	28.60	-1.78%	52,911
May 6, 2026	29.18	29.18	28.99	29.12	29.12	0.96%	32,953
May 5, 2026	28.81	28.92	28.71	28.84	28.84	0.58%	38,475
May 4, 2026	28.71	28.86	28.63	28.68	28.68	-0.52%	14,972
May 1, 2026	29.15	29.15	28.83	28.83	28.82	-0.54%	16,176
Apr 30, 2026	28.46	28.98	28.46	28.98	28.98	2.27%	49,164
Apr 29, 2026	28.47	28.47	28.25	28.34	28.34	-0.15%	26,589
Apr 28, 2026	28.40	28.43	28.34	28.38	28.38	-0.56%	55,853
Apr 27, 2026	28.74	28.75	28.54	28.54	28.54	-0.66%	18,451
Apr 24, 2026	28.96	28.96	28.72	28.73	28.73	-0.45%	103,659
Apr 23, 2026	28.63	28.99	28.63	28.86	28.86	1.19%	36,623
Apr 22, 2026	28.60	28.60	28.44	28.52	28.52	0.64%	28,461
Apr 21, 2026	28.53	28.56	28.28	28.34	28.34	-0.60%	25,937
Apr 20, 2026	28.52	28.59	28.44	28.51	28.51	0.07%	37,252
Apr 17, 2026	28.32	28.55	28.29	28.49	28.49	1.06%	26,077
Apr 16, 2026	28.17	28.19	28.08	28.19	28.19	0.14%	18,888
Apr 15, 2026	28.06	28.15	28.00	28.15	28.15	0.11%	28,477
Apr 14, 2026	27.94	28.12	27.94	28.12	28.12	0.18%	33,575
Apr 13, 2026	28.05	28.07	27.83	28.07	28.07	0.43%	9,402
Apr 10, 2026	28.08	28.08	27.93	27.95	27.95	-0.21%	20,866
Apr 9, 2026	27.94	28.12	27.88	28.01	28.01	0.65%	44,246
Apr 8, 2026	27.64	27.83	27.57	27.83	27.83	2.81%	36,343
Apr 7, 2026	27.03	27.07	26.87	27.07	27.07	0.15%	185,154
Apr 6, 2026	27.00	27.03	26.91	27.03	27.03	0.41%	71,666
Apr 2, 2026	26.59	26.92	26.59	26.92	26.92	0.34%	10,154
Apr 1, 2026	27.02	27.02	26.78	26.83	26.83	0.39%	22,227
Mar 31, 2026	26.48	26.76	26.39	26.73	26.73	1.95%	53,114
Mar 30, 2026	26.52	26.52	26.23	26.31	26.21	-0.68%	16,832
Mar 27, 2026	26.69	26.71	26.42	26.49	26.39	-0.86%	23,977
Mar 26, 2026	27.00	27.02	26.66	26.72	26.62	-1.26%	35,171
Mar 25, 2026	27.17	27.18	27.05	27.06	26.96	0.30%	28,646
Mar 24, 2026	26.59	27.08	26.59	26.98	26.88	0.90%	16,093
Mar 23, 2026	26.73	27.01	26.73	26.74	26.64	1.21%	28,351
Mar 20, 2026	26.82	26.83	26.36	26.42	26.32	-1.49%	31,532
Mar 19, 2026	26.61	26.87	26.61	26.82	26.72	0.19%	19,649