ASE:REDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 11, 2025	0.62	0.64	0.62	0.64	0.64	4.92%	314,299
Sep 10, 2025	0.61	0.61	0.61	0.61	0.61	3.39%	303,943
Sep 9, 2025	0.59	0.59	0.59	0.59	0.59	3.51%	57,638
Sep 8, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	363,269
Sep 7, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	20,830
Sep 3, 2025	0.49	0.53	0.49	0.53	0.53	3.92%	32,683
Sep 2, 2025	0.50	0.51	0.49	0.51	0.51	4.08%	26,022
Sep 1, 2025	0.46	0.49	0.46	0.49	0.49	4.26%	25,702
Aug 31, 2025	0.47	0.47	0.47	0.47	0.47	-	650
Aug 28, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	1,013
Aug 27, 2025	0.46	0.46	0.46	0.46	0.46	-	500
Aug 25, 2025	0.45	0.46	0.45	0.46	0.46	-2.13%	122
Aug 21, 2025	0.47	0.47	0.47	0.47	0.47	-	30
Aug 20, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	5
Aug 19, 2025	0.45	0.46	0.45	0.46	0.46	-	537
Aug 18, 2025	0.45	0.47	0.45	0.46	0.46	-2.13%	499
Aug 17, 2025	0.47	0.47	0.47	0.47	0.47	-	20
Aug 14, 2025	0.46	0.47	0.46	0.47	0.47	-	2,025
Aug 13, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	3,300
Aug 12, 2025	0.46	0.48	0.46	0.48	0.48	-	2,188
Aug 10, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	2,095
Aug 7, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	2
Aug 6, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	700
Aug 5, 2025	0.45	0.47	0.45	0.47	0.47	2.17%	26,755
Aug 3, 2025	0.46	0.46	0.46	0.46	0.46	-	1,464
Jul 31, 2025	0.47	0.48	0.46	0.46	0.46	-	2,001
Jul 30, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	1,952
Jul 29, 2025	0.46	0.47	0.46	0.47	0.47	-2.08%	12,501
Jul 28, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	1,998
Jul 27, 2025	0.47	0.47	0.47	0.47	0.47	-	8,867
Jul 24, 2025	0.47	0.47	0.47	0.47	0.47	-	2,633