RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	10.05	10.05	9.65	9.66	9.66	-4.86%	19,499
Nov 10, 2025	10.29	10.29	10.14	10.15	10.15	-1.69%	6,402
Nov 7, 2025	10.45	10.49	10.32	10.32	10.32	0.03%	17,494
Nov 6, 2025	10.53	10.53	10.31	10.32	10.32	-0.37%	12,144
Nov 5, 2025	10.42	10.47	10.29	10.36	10.36	-1.32%	4,186
Nov 4, 2025	10.55	10.55	10.41	10.50	10.50	-0.55%	5,479
Nov 3, 2025	10.74	10.74	10.56	10.56	10.56	0.20%	1,133
Oct 31, 2025	10.64	10.64	10.53	10.54	10.54	-0.17%	1,023
Oct 30, 2025	10.38	10.55	10.38	10.55	10.55	0.12%	1,936
Oct 29, 2025	10.48	10.60	10.39	10.54	10.54	1.67%	2,552
Oct 28, 2025	10.37	10.39	10.37	10.37	10.37	0.85%	3,818
Oct 27, 2025	10.35	10.36	10.21	10.28	10.28	0.07%	2,840
Oct 24, 2025	10.26	10.27	10.26	10.27	10.27	-0.07%	692
Oct 23, 2025	10.28	10.28	10.28	10.28	10.28	-0.01%	1,164
Oct 22, 2025	10.28	10.28	10.28	10.28	10.28	-1.01%	79
Oct 21, 2025	10.44	10.47	10.37	10.39	10.39	-0.90%	2,057
Oct 20, 2025	10.54	10.55	10.41	10.48	10.48	-1.84%	13,159
Oct 17, 2025	10.81	10.81	10.66	10.68	10.68	-1.36%	5,944
Oct 16, 2025	10.64	10.83	10.62	10.82	10.82	0.33%	6,199
Oct 15, 2025	10.93	10.93	10.76	10.79	10.79	-0.06%	1,668
Oct 14, 2025	10.92	10.92	10.79	10.79	10.79	-0.35%	2,913
Oct 13, 2025	10.89	10.89	10.74	10.83	10.83	0.39%	6,272
Oct 10, 2025	10.52	10.81	10.52	10.79	10.79	2.62%	3,124
Oct 9, 2025	10.44	10.52	10.44	10.52	10.52	0.50%	1,094
Oct 8, 2025	10.16	10.46	10.16	10.46	10.46	-0.31%	1,641
Oct 7, 2025	10.53	10.53	10.50	10.50	10.50	-0.15%	669
Oct 6, 2025	10.40	10.52	10.35	10.51	10.51	0.99%	7,742
Oct 3, 2025	10.41	10.41	10.30	10.41	10.41	-2.19%	3,099
Oct 2, 2025	10.61	10.76	10.61	10.64	10.64	0.29%	6,967
Oct 1, 2025	11.01	11.01	10.56	10.61	10.61	-5.82%	24,132
Sep 30, 2025	11.79	11.80	11.24	11.27	11.27	-5.22%	15,308
Sep 29, 2025	11.83	12.04	11.83	11.89	11.89	-0.19%	8,836
Sep 26, 2025	12.07	12.08	11.88	11.91	11.91	-2.00%	10,727
Sep 25, 2025	11.93	12.22	11.93	12.15	12.15	3.30%	8,514
Sep 24, 2025	11.72	11.77	11.70	11.77	11.77	-0.21%	2,381
Sep 23, 2025	11.76	11.81	11.73	11.79	11.69	-0.21%	12,991
Sep 22, 2025	11.90	11.90	11.78	11.82	11.71	0.10%	14,490
Sep 19, 2025	11.80	11.80	11.80	11.80	11.70	0.27%	165
Sep 18, 2025	11.72	11.83	11.71	11.77	11.67	-0.50%	1,780
Sep 17, 2025	11.98	11.98	11.71	11.83	11.73	-0.24%	13,127
Sep 16, 2025	11.86	11.91	11.84	11.86	11.75	0.04%	1,360
Sep 15, 2025	11.85	11.90	11.82	11.85	11.75	1.89%	11,241
Sep 12, 2025	11.45	11.63	11.45	11.63	11.53	2.34%	2,624
Sep 11, 2025	11.59	11.59	11.36	11.37	11.27	-3.42%	6,117
Sep 10, 2025	11.70	11.85	11.70	11.77	11.67	1.63%	6,094
Sep 9, 2025	11.59	11.67	11.57	11.58	11.48	-0.86%	5,048
Sep 8, 2025	11.91	11.91	11.68	11.68	11.58	-0.22%	8,366
Sep 5, 2025	11.67	11.74	11.65	11.71	11.60	-0.41%	2,908
Sep 4, 2025	11.78	11.79	11.74	11.75	11.65	-0.96%	2,034
Sep 3, 2025	11.80	11.95	11.80	11.87	11.76	1.04%	3,626