ASE:REDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.59	0.61	0.58	0.60	0.60	-1.64%	31,370
May 17, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	24,104
May 14, 2026	0.62	0.63	0.61	0.62	0.62	-3.13%	226,143
May 13, 2026	0.66	0.67	0.64	0.64	0.64	-4.48%	79,647
May 12, 2026	0.67	0.68	0.67	0.67	0.67	-2.90%	15,494
May 11, 2026	0.68	0.69	0.68	0.69	0.69	-1.43%	11,162
May 10, 2026	0.69	0.70	0.67	0.70	0.70	-	3,493
May 7, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	6,009
May 6, 2026	0.69	0.69	0.68	0.69	0.69	-1.43%	19,180
May 5, 2026	0.70	0.71	0.69	0.70	0.70	-	7,931
May 4, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	33,189
May 3, 2026	0.65	0.71	0.65	0.71	0.71	4.41%	50,200
Apr 29, 2026	0.65	0.68	0.65	0.68	0.68	3.03%	7,310
Apr 28, 2026	0.64	0.66	0.64	0.66	0.66	4.76%	31,957
Apr 26, 2026	0.59	0.63	0.59	0.63	0.63	5.00%	25,906
Apr 23, 2026	0.60	0.60	0.60	0.60	0.60	-	5,640
Apr 22, 2026	0.57	0.60	0.57	0.60	0.60	3.45%	29,470
Apr 21, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	11,144
Apr 20, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	11,875
Apr 19, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	15,548
Apr 16, 2026	0.62	0.62	0.62	0.62	0.62	-	25
Apr 15, 2026	0.62	0.62	0.62	0.62	0.62	-	580
Apr 14, 2026	0.62	0.62	0.61	0.62	0.62	-1.59%	18,517
Apr 13, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	3,521
Apr 12, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	201
Apr 9, 2026	0.66	0.66	0.64	0.66	0.66	-	1,501
Apr 8, 2026	0.63	0.66	0.62	0.66	0.66	4.76%	48,113
Apr 7, 2026	0.61	0.63	0.61	0.63	0.63	-1.56%	6,690
Apr 6, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	2,974
Apr 5, 2026	0.63	0.63	0.63	0.63	0.63	-	643
Apr 2, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	752
Apr 1, 2026	0.61	0.62	0.61	0.61	0.61	-	7,646
Mar 31, 2026	0.61	0.62	0.61	0.61	0.61	-3.17%	1,096
Mar 30, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	1,874
Mar 29, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	284
Mar 26, 2026	0.60	0.64	0.60	0.64	0.64	3.23%	230
Mar 25, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	3,749
Mar 19, 2026	0.64	0.64	0.63	0.64	0.64	1.59%	2,001
Mar 18, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	7,440
Mar 17, 2026	0.64	0.64	0.64	0.64	0.64	-	2,764
Mar 16, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	1,057
Mar 15, 2026	0.63	0.65	0.63	0.63	0.63	-3.08%	23,100
Mar 10, 2026	0.65	0.65	0.65	0.65	0.65	-	100
Mar 9, 2026	0.64	0.65	0.63	0.65	0.65	-1.52%	2,200
Mar 8, 2026	0.64	0.66	0.63	0.66	0.66	4.76%	11,331
Mar 5, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	9,673
Mar 4, 2026	0.63	0.66	0.63	0.66	0.66	1.54%	4,027
Mar 2, 2026	0.64	0.65	0.64	0.65	0.65	-1.52%	4,000
Mar 1, 2026	0.62	0.66	0.62	0.66	0.66	1.54%	10,011
Feb 26, 2026	0.62	0.65	0.60	0.65	0.65	3.17%	19,568