RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	11.45	11.63	11.45	11.63	11.63	2.34%	2,624
Sep 11, 2025	11.59	11.59	11.36	11.37	11.37	-3.42%	6,117
Sep 10, 2025	11.70	11.85	11.70	11.77	11.77	1.63%	6,094
Sep 9, 2025	11.59	11.67	11.57	11.58	11.58	-0.86%	5,048
Sep 8, 2025	11.91	11.91	11.68	11.68	11.68	-0.22%	8,366
Sep 5, 2025	11.67	11.74	11.65	11.71	11.71	-0.41%	2,908
Sep 4, 2025	11.78	11.79	11.74	11.75	11.75	-0.96%	2,034
Sep 3, 2025	11.80	11.95	11.80	11.87	11.87	1.04%	3,626
Sep 2, 2025	11.77	11.84	11.75	11.75	11.75	0.03%	2,432
Aug 29, 2025	11.83	11.84	11.74	11.74	11.74	-1.19%	3,426
Aug 28, 2025	11.94	12.00	11.89	11.89	11.89	0.88%	2,596
Aug 27, 2025	11.71	11.85	11.66	11.78	11.78	0.03%	1,173
Aug 26, 2025	11.83	11.87	11.77	11.78	11.78	-0.94%	3,595
Aug 25, 2025	11.78	11.94	11.76	11.89	11.89	2.39%	9,227
Aug 22, 2025	11.57	11.61	11.50	11.61	11.61	-1.23%	3,506
Aug 21, 2025	11.66	11.78	11.50	11.76	11.76	0.61%	7,478
Aug 20, 2025	11.69	11.85	11.61	11.69	11.69	-0.71%	9,522
Aug 19, 2025	11.88	11.91	11.75	11.77	11.77	-1.51%	17,302
Aug 18, 2025	12.77	12.77	11.81	11.95	11.95	0.43%	14,252
Aug 15, 2025	12.07	12.10	11.86	11.90	11.90	-3.21%	11,372
Aug 14, 2025	12.36	12.60	12.29	12.29	12.29	-0.94%	19,185
Aug 13, 2025	12.72	12.72	12.41	12.41	12.41	-3.36%	21,439
Aug 12, 2025	13.06	13.06	12.83	12.84	12.84	-1.36%	14,297
Aug 11, 2025	12.89	13.02	12.81	13.02	13.02	-0.03%	8,587
Aug 8, 2025	13.04	13.21	12.94	13.02	13.02	-1.79%	11,321
Aug 7, 2025	13.05	13.46	13.05	13.26	13.26	2.43%	16,335
Aug 6, 2025	12.73	12.95	12.73	12.95	12.95	3.04%	6,039
Aug 5, 2025	12.66	12.66	12.51	12.56	12.56	0.71%	5,377
Aug 4, 2025	12.65	12.77	12.48	12.48	12.48	-2.77%	15,370
Aug 1, 2025	13.06	13.06	12.79	12.83	12.83	-0.92%	13,268
Jul 31, 2025	12.38	13.05	12.38	12.95	12.95	5.56%	19,470
Jul 30, 2025	12.23	12.35	12.04	12.27	12.27	0.34%	7,367
Jul 29, 2025	12.46	12.46	12.12	12.23	12.23	1.30%	8,321
Jul 28, 2025	11.92	12.08	11.88	12.07	12.07	1.82%	5,006
Jul 25, 2025	11.84	11.95	11.83	11.85	11.85	-0.89%	3,517
Jul 24, 2025	12.03	12.03	11.84	11.96	11.96	0.66%	9,624
Jul 23, 2025	12.02	12.13	11.88	11.88	11.88	-3.90%	15,782
Jul 22, 2025	12.75	12.75	12.31	12.36	12.36	-3.79%	11,464
Jul 21, 2025	12.77	12.86	12.69	12.85	12.85	0.95%	9,757
Jul 18, 2025	12.55	12.75	12.49	12.73	12.73	1.43%	15,725
Jul 17, 2025	12.35	12.58	12.35	12.55	12.55	2.50%	7,574
Jul 16, 2025	12.37	12.43	12.23	12.24	12.24	-2.27%	4,797
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