RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	12.50	12.61	12.50	12.51	-	0.46%	2,391
Jun 17, 2025	12.10	12.49	12.10	12.45	12.45	3.23%	7,251
Jun 16, 2025	11.90	12.22	11.89	12.06	12.06	0.17%	15,992
Jun 13, 2025	11.89	12.04	11.81	12.04	12.04	1.13%	3,846
Jun 12, 2025	12.17	12.17	11.91	11.91	11.91	-1.47%	1,668
Jun 11, 2025	12.01	12.12	11.91	12.08	12.08	-0.17%	10,898
Jun 10, 2025	12.31	12.31	12.04	12.11	12.11	-1.83%	23,022
Jun 9, 2025	12.27	12.43	12.26	12.33	12.33	0.20%	15,952
Jun 6, 2025	12.33	12.45	12.31	12.31	12.31	-1.87%	6,875
Jun 5, 2025	12.46	12.63	12.41	12.54	12.54	0.02%	5,785
Jun 4, 2025	12.48	12.54	12.31	12.54	12.54	0.01%	11,654
Jun 3, 2025	12.76	12.76	12.48	12.54	12.54	-0.43%	3,707
Jun 2, 2025	12.57	12.85	12.57	12.59	12.59	0.13%	7,280
May 30, 2025	12.82	12.82	12.49	12.58	12.58	-0.73%	8,493
May 29, 2025	12.71	12.78	12.66	12.67	12.67	-1.35%	4,295
May 28, 2025	12.61	12.84	12.60	12.84	12.84	1.18%	11,577
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