ASE:REDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.74	0.74	0.72	0.74	0.74	-1.33%	15,544
Nov 19, 2025	0.75	0.75	0.72	0.75	0.75	-	173,845
Nov 18, 2025	0.76	0.78	0.73	0.75	0.75	-	88,422
Nov 17, 2025	0.72	0.75	0.72	0.75	0.75	4.17%	25,055
Nov 16, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	10,242
Nov 13, 2025	0.72	0.74	0.72	0.74	0.74	-1.33%	8,325
Nov 12, 2025	0.76	0.77	0.73	0.75	0.75	-1.32%	58,144
Nov 11, 2025	0.78	0.78	0.76	0.76	0.76	-3.80%	57,958
Nov 10, 2025	0.78	0.79	0.76	0.79	0.79	1.28%	181,711
Nov 9, 2025	0.78	0.78	0.77	0.78	0.78	-1.27%	27,849
Nov 6, 2025	0.80	0.81	0.77	0.79	0.79	-2.47%	49,518
Nov 5, 2025	0.78	0.81	0.78	0.81	0.81	2.53%	104,465
Nov 4, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	14,612
Nov 3, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	27,213
Nov 2, 2025	0.80	0.80	0.77	0.79	0.79	-2.47%	34,103
Oct 30, 2025	0.81	0.81	0.79	0.81	0.81	2.53%	27,116
Oct 29, 2025	0.75	0.79	0.74	0.79	0.79	3.95%	150,430
Oct 28, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	22,385
Oct 27, 2025	0.71	0.74	0.70	0.74	0.74	4.23%	56,574
Oct 26, 2025	0.71	0.72	0.70	0.71	0.71	-1.39%	4,972
Oct 23, 2025	0.71	0.73	0.70	0.72	0.72	-1.37%	24,164
Oct 22, 2025	0.72	0.73	0.72	0.73	0.73	-	20,413
Oct 21, 2025	0.72	0.73	0.70	0.73	0.73	-	38,348
Oct 20, 2025	0.72	0.73	0.71	0.73	0.73	-	17,027
Oct 19, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	17,979
Oct 16, 2025	0.68	0.71	0.68	0.71	0.71	2.90%	19,159
Oct 15, 2025	0.68	0.70	0.68	0.69	0.69	-	11,882
Oct 14, 2025	0.67	0.70	0.67	0.69	0.69	-	19,847
Oct 13, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	36,762
Oct 12, 2025	0.69	0.69	0.67	0.67	0.67	-4.29%	31,259
Oct 9, 2025	0.69	0.70	0.67	0.70	0.70	-	16,453
Oct 8, 2025	0.70	0.71	0.69	0.70	0.70	-	50,660
Oct 7, 2025	0.65	0.70	0.65	0.70	0.70	4.48%	58,056
Oct 6, 2025	0.68	0.69	0.67	0.67	0.67	-4.29%	28,043
Oct 5, 2025	0.71	0.71	0.69	0.70	0.70	-	12,247
Oct 2, 2025	0.71	0.72	0.69	0.70	0.70	-1.41%	49,525
Oct 1, 2025	0.70	0.71	0.69	0.71	0.71	-1.39%	11,190
Sep 30, 2025	0.69	0.72	0.69	0.72	0.72	1.41%	123,828
Sep 29, 2025	0.71	0.72	0.71	0.71	0.71	-4.05%	59,073
Sep 28, 2025	0.75	0.76	0.74	0.74	0.74	-3.90%	37,601
Sep 25, 2025	0.77	0.78	0.76	0.77	0.77	-2.53%	54,111
Sep 24, 2025	0.78	0.79	0.75	0.79	0.79	1.28%	95,836
Sep 23, 2025	0.76	0.80	0.76	0.78	0.78	-1.27%	55,848
Sep 22, 2025	0.74	0.79	0.73	0.79	0.79	3.95%	404,492
Sep 21, 2025	0.81	0.81	0.76	0.76	0.76	-3.80%	93,331
Sep 18, 2025	0.77	0.79	0.75	0.79	0.79	3.95%	170,412
Sep 17, 2025	0.75	0.76	0.75	0.76	0.76	4.11%	56,613
Sep 16, 2025	0.69	0.73	0.68	0.73	0.73	4.29%	175,248
Sep 15, 2025	0.68	0.70	0.67	0.70	0.70	4.48%	140,034
Sep 14, 2025	0.66	0.67	0.64	0.67	0.67	4.69%	305,806