RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	12.41	12.54	12.41	12.53	12.53	3.46%	9,512
Jul 14, 2025	12.24	12.24	12.09	12.11	12.11	0.20%	4,738
Jul 11, 2025	12.09	12.22	12.09	12.09	12.09	1.75%	2,250
Jul 10, 2025	11.91	11.91	11.75	11.88	11.88	-1.08%	5,183
Jul 9, 2025	12.06	12.18	11.98	12.01	12.01	-0.76%	5,000
Jul 8, 2025	12.20	12.20	12.00	12.10	12.10	-1.07%	9,733
Jul 7, 2025	11.95	12.31	11.95	12.23	12.23	2.12%	7,674
Jul 3, 2025	11.95	12.05	11.92	11.98	11.98	-0.30%	2,314
Jul 2, 2025	11.95	12.01	11.89	12.01	12.01	1.96%	11,260
Jul 1, 2025	12.09	12.09	11.59	11.78	11.78	-2.68%	15,171
Jun 30, 2025	12.15	12.21	12.09	12.11	12.11	-1.18%	7,339
Jun 27, 2025	12.10	12.31	12.09	12.25	12.25	0.20%	2,758
Jun 26, 2025	12.17	12.26	12.06	12.23	12.23	-0.31%	6,665
Jun 25, 2025	13.57	13.57	12.26	12.26	12.26	-0.59%	5,545
Jun 24, 2025	12.60	12.60	12.28	12.34	12.28	-2.51%	8,090
Jun 23, 2025	12.75	12.75	12.58	12.65	12.59	-0.28%	4,019
Jun 20, 2025	12.50	12.70	12.50	12.69	12.63	1.16%	9,453
Jun 18, 2025	12.50	12.61	12.45	12.54	12.48	0.76%	8,437
Jun 17, 2025	12.10	12.49	12.10	12.45	12.39	3.23%	7,251
Jun 16, 2025	11.90	12.22	11.89	12.06	12.00	0.17%	15,992
Jun 13, 2025	11.89	12.04	11.81	12.04	11.98	1.13%	3,846
Jun 12, 2025	12.17	12.17	11.91	11.91	11.85	-1.47%	1,668
Jun 11, 2025	12.01	12.12	11.91	12.08	12.03	-0.17%	10,898
Jun 10, 2025	12.31	12.31	12.04	12.11	12.05	-1.83%	23,022
Jun 9, 2025	12.27	12.43	12.26	12.33	12.27	0.20%	15,952
Jun 6, 2025	12.33	12.45	12.31	12.31	12.25	-1.87%	6,875
Jun 5, 2025	12.46	12.63	12.41	12.54	12.48	0.02%	5,785
Jun 4, 2025	12.48	12.54	12.31	12.54	12.48	0.01%	11,654
Jun 3, 2025	12.76	12.76	12.48	12.54	12.48	-0.43%	3,707
Jun 2, 2025	12.57	12.85	12.57	12.59	12.53	0.13%	7,280
May 30, 2025	12.82	12.82	12.49	12.58	12.52	-0.73%	8,493
May 29, 2025	12.71	12.78	12.66	12.67	12.61	-1.35%	4,295
May 28, 2025	12.61	12.84	12.60	12.84	12.78	1.18%	11,577
May 27, 2025	12.78	12.85	12.63	12.69	12.63	-2.77%	13,135
May 23, 2025	13.22	13.22	13.01	13.05	12.99	0.45%	11,470
May 22, 2025	12.99	13.05	12.86	13.00	12.93	1.75%	7,488
May 21, 2025	12.38	12.77	12.26	12.77	12.71	4.57%	8,568
May 20, 2025	12.36	12.36	12.16	12.22	12.16	-0.41%	11,344
May 19, 2025	12.61	12.61	12.27	12.27	12.21	-1.88%	10,771
May 16, 2025	12.83	12.96	12.50	12.50	12.44	-4.13%	20,001
May 15, 2025	13.51	13.64	13.01	13.04	12.98	-2.34%	82,159
May 14, 2025	12.75	13.35	12.64	13.35	13.29	4.66%	86,901
May 13, 2025	12.50	12.76	12.48	12.76	12.70	5.73%	31,555
May 12, 2025	12.97	12.97	12.01	12.07	12.01	-4.56%	45,816
May 9, 2025	12.32	12.64	12.29	12.64	12.58	2.20%	6,660
May 8, 2025	12.41	12.44	12.17	12.37	12.31	1.87%	30,940
May 7, 2025	12.20	12.30	12.11	12.14	12.08	-1.54%	10,042
May 6, 2025	11.90	12.35	11.90	12.33	12.27	5.45%	6,000
May 5, 2025	11.61	11.75	11.55	11.70	11.64	0.70%	6,869
May 2, 2025	11.67	11.76	11.54	11.62	11.56	-2.59%	11,429