RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	10.54	10.78	10.53	10.68	10.68	2.11%	12,119
Mar 10, 2025	10.24	10.46	10.24	10.46	10.46	2.30%	896
Mar 7, 2025	10.21	10.30	10.17	10.23	10.23	-0.08%	4,780
Mar 6, 2025	10.27	10.39	10.23	10.23	10.23	0.68%	2,294
Mar 5, 2025	10.23	10.28	10.14	10.16	10.16	-1.51%	2,334
Mar 4, 2025	10.19	10.35	10.17	10.32	10.32	1.17%	4,954
Mar 3, 2025	10.21	10.21	10.07	10.20	10.20	-0.54%	4,568
Feb 28, 2025	10.39	10.56	10.25	10.26	10.26	-2.33%	2,751
Feb 27, 2025	10.38	10.50	10.36	10.50	10.50	0.90%	1,159
Feb 26, 2025	10.26	10.41	10.26	10.41	10.41	1.71%	2,528
Feb 25, 2025	10.30	10.43	10.23	10.23	10.23	-2.00%	9,107
Feb 24, 2025	10.45	10.52	10.36	10.44	10.44	-1.96%	9,943
Feb 21, 2025	10.62	10.67	10.55	10.65	10.65	1.61%	18,332
Feb 20, 2025	10.61	10.62	10.44	10.48	10.48	-1.28%	19,964
Feb 19, 2025	10.90	10.90	10.62	10.62	10.62	-2.42%	18,637
Feb 18, 2025	10.96	10.96	10.83	10.88	10.88	0.56%	22,541
Feb 14, 2025	10.57	10.84	10.57	10.82	10.82	2.35%	8,472
Feb 13, 2025	10.77	10.80	10.53	10.57	10.57	-0.92%	25,046
Feb 12, 2025	10.76	10.76	10.60	10.67	10.67	0.22%	5,971
Feb 11, 2025	10.71	10.72	10.62	10.65	10.65	0.48%	15,628
Feb 10, 2025	10.60	10.71	10.59	10.60	10.60	0.04%	19,356
Feb 7, 2025	10.41	10.60	10.39	10.59	10.59	1.05%	5,445
Feb 6, 2025	10.27	10.49	10.27	10.48	10.48	2.06%	8,823
Feb 5, 2025	10.54	10.54	10.24	10.27	10.27	-2.11%	15,656
Feb 4, 2025	10.61	10.61	10.47	10.49	10.49	0.87%	10,629
Feb 3, 2025	10.76	10.76	10.32	10.40	10.40	-0.82%	5,175
Jan 31, 2025	10.30	10.49	10.28	10.49	10.49	0.54%	5,844
Jan 30, 2025	10.78	10.78	10.37	10.43	10.43	-2.08%	30,241
Jan 29, 2025	10.58	10.66	10.56	10.65	10.65	1.29%	7,267
Jan 28, 2025	10.48	10.52	10.37	10.52	10.52	1.12%	13,227
Jan 27, 2025	10.66	10.67	10.38	10.40	10.40	-4.24%	17,649
Jan 24, 2025	10.92	10.96	10.82	10.86	10.86	-0.39%	14,026
Jan 23, 2025	11.18	11.20	10.90	10.90	10.90	-2.57%	5,181
Jan 22, 2025	11.19	11.28	11.14	11.19	11.19	1.27%	5,058
Jan 21, 2025	11.33	11.33	11.03	11.05	11.05	-3.88%	7,416
Jan 17, 2025	11.37	11.50	11.35	11.50	11.50	1.38%	6,577
Jan 16, 2025	11.54	11.61	11.34	11.34	11.34	-0.90%	2,617
Jan 15, 2025	11.37	11.56	11.35	11.44	11.44	-0.41%	9,542
Jan 14, 2025	11.43	11.69	11.43	11.49	11.49	1.68%	33,646
Jan 13, 2025	11.45	11.56	11.26	11.30	11.30	-2.42%	19,098
Jan 10, 2025	11.44	11.62	11.39	11.58	11.58	1.31%	5,305
Jan 8, 2025	11.69	11.70	11.41	11.43	11.43	-1.47%	10,321
Jan 7, 2025	11.52	11.61	11.50	11.60	11.60	-0.77%	14,465
Jan 6, 2025	11.59	11.73	11.54	11.69	11.69	-0.04%	15,071
Jan 3, 2025	11.84	11.88	11.63	11.70	11.70	-1.76%	10,995
Jan 2, 2025	11.84	11.97	11.71	11.90	11.90	0.03%	6,734
Dec 31, 2024	11.94	12.03	11.80	11.90	11.90	-0.28%	6,326
Dec 30, 2024	11.90	12.00	11.88	11.93	11.93	2.39%	17,517
Dec 27, 2024	11.60	11.78	11.59	11.66	11.66	1.08%	3,879
Dec 26, 2024	11.65	11.65	11.53	11.53	11.53	-0.55%	13,558