RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	12.61	12.74	12.60	12.73	-	0.29%	10,474
May 27, 2025	12.78	12.85	12.63	12.69	12.69	-2.77%	13,135
May 23, 2025	13.22	13.22	13.01	13.05	13.05	0.45%	11,470
May 22, 2025	12.99	13.05	12.86	13.00	13.00	1.75%	7,488
May 21, 2025	12.38	12.77	12.26	12.77	12.77	4.57%	8,568
May 20, 2025	12.36	12.36	12.16	12.22	12.22	-0.41%	11,344
May 19, 2025	12.61	12.61	12.27	12.27	12.27	-1.88%	10,771
May 16, 2025	12.83	12.96	12.50	12.50	12.50	-4.13%	20,001
May 15, 2025	13.51	13.64	13.01	13.04	13.04	-2.34%	82,159
May 14, 2025	12.75	13.35	12.64	13.35	13.35	4.66%	86,901
May 13, 2025	12.50	12.76	12.48	12.76	12.76	5.73%	31,555
May 12, 2025	12.97	12.97	12.01	12.07	12.07	-4.56%	45,816
May 9, 2025	12.32	12.64	12.29	12.64	12.64	2.20%	6,660
May 8, 2025	12.41	12.44	12.17	12.37	12.37	1.87%	30,940
May 7, 2025	12.20	12.30	12.11	12.14	12.14	-1.54%	10,042
May 6, 2025	11.90	12.35	11.90	12.33	12.33	5.45%	6,000
May 5, 2025	11.61	11.75	11.55	11.70	11.70	0.70%	6,869
May 2, 2025	11.67	11.76	11.54	11.62	11.62	-2.59%	11,429
May 1, 2025	11.60	11.92	11.58	11.92	11.92	5.65%	5,194
Apr 30, 2025	11.34	11.63	11.29	11.29	11.29	-2.20%	5,969
Apr 29, 2025	11.59	11.70	11.40	11.54	11.54	-0.37%	9,934
Apr 28, 2025	11.57	11.69	11.56	11.58	11.58	-0.91%	3,615
Apr 25, 2025	11.96	12.07	11.69	11.69	11.69	-0.89%	2,272
Apr 24, 2025	12.14	12.16	11.79	11.79	11.79	-2.38%	6,058
Apr 23, 2025	11.90	12.19	11.52	12.08	12.08	-1.11%	12,071
Apr 22, 2025	12.52	12.53	12.21	12.22	12.22	-3.63%	11,284
Apr 21, 2025	12.13	12.80	12.13	12.68	12.68	4.34%	33,180
Apr 17, 2025	12.24	12.24	11.98	12.15	12.15	1.32%	13,088
Apr 16, 2025	11.75	12.06	11.75	11.99	11.99	2.02%	2,883
Apr 15, 2025	11.75	11.76	11.50	11.76	11.76	1.22%	2,585
Apr 14, 2025	11.76	11.78	11.57	11.61	11.61	-2.26%	5,605
Apr 11, 2025	12.33	12.37	11.80	11.88	11.88	-2.72%	4,698
Apr 10, 2025	11.57	12.79	11.57	12.21	12.21	5.49%	19,389
Apr 9, 2025	13.40	13.40	11.51	11.58	11.58	-8.86%	57,313
Apr 8, 2025	11.65	12.80	11.38	12.70	12.70	2.31%	10,231
Apr 7, 2025	13.35	13.35	12.02	12.42	12.42	1.27%	23,984
Apr 4, 2025	11.20	12.26	11.20	12.26	12.26	11.33%	12,122
Apr 3, 2025	10.67	11.04	10.67	11.01	11.01	1.49%	93,943
Apr 2, 2025	11.42	11.42	10.80	10.85	10.85	-1.59%	29,276
Apr 1, 2025	10.64	11.10	10.64	11.03	11.03	4.04%	100,329
Mar 31, 2025	11.05	11.05	10.58	10.60	10.60	-1.85%	11,691
Mar 28, 2025	10.81	10.81	10.75	10.80	10.80	0.72%	4,027
Mar 27, 2025	11.65	11.65	10.72	10.72	10.72	-0.41%	9,317
Mar 26, 2025	10.76	10.82	10.65	10.76	10.76	-0.03%	10,508
Mar 25, 2025	10.52	10.83	10.52	10.77	10.70	2.53%	13,645
Mar 24, 2025	10.51	10.56	10.48	10.50	10.44	-1.29%	4,563
Mar 21, 2025	10.69	10.75	10.64	10.64	10.57	0.62%	2,389
Mar 20, 2025	10.76	10.76	10.51	10.57	10.51	-0.17%	4,044
Mar 19, 2025	10.63	10.70	10.59	10.59	10.53	-	2,320
Mar 18, 2025	10.61	10.67	10.56	10.59	10.53	0.09%	6,229