BIT:1RDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	44.42	44.42	44.42	44.42	44.42	1.60%	-
May 29, 2026	43.72	43.72	43.72	43.72	43.72	1.16%	-
May 28, 2026	43.22	43.22	43.22	43.22	43.22	-3.96%	-
May 27, 2026	45.00	45.00	45.00	45.00	45.00	-1.83%	-
May 26, 2026	45.84	45.84	45.84	45.84	45.84	-1.50%	-
May 25, 2026	46.54	46.54	46.54	46.54	46.54	-	-
May 22, 2026	46.54	46.54	46.54	46.54	46.54	-1.40%	-
May 21, 2026	47.20	47.20	47.20	47.20	47.20	-0.59%	-
May 20, 2026	47.48	47.48	47.48	47.48	47.48	-0.79%	-
May 19, 2026	47.86	47.86	47.86	47.86	47.86	1.83%	-
May 18, 2026	47.00	47.00	47.00	47.00	47.00	5.24%	-
May 15, 2026	44.66	44.66	44.66	44.66	44.66	-0.98%	-
May 14, 2026	45.10	45.10	45.10	45.10	45.10	-0.79%	-
May 13, 2026	45.46	45.46	45.46	45.46	45.46	2.16%	-
May 12, 2026	44.50	44.50	44.50	44.50	44.50	-3.30%	-
May 11, 2026	46.02	46.02	46.02	46.02	46.02	1.19%	-
May 8, 2026	45.48	45.48	45.48	45.48	45.48	-1.64%	-
May 7, 2026	46.24	46.24	46.24	46.24	46.24	1.76%	-
May 6, 2026	45.44	45.44	45.44	45.44	45.44	-3.15%	-
May 5, 2026	46.92	46.92	46.92	46.92	46.92	-3.93%	-
May 4, 2026	48.84	48.84	48.84	48.84	48.84	2.26%	-
Apr 30, 2026	47.76	47.76	47.76	47.76	47.76	0.84%	-
Apr 29, 2026	47.36	47.36	47.36	47.36	47.36	0.64%	-
Apr 28, 2026	47.06	47.06	47.06	47.06	47.06	1.03%	-
Apr 27, 2026	46.58	46.58	46.58	46.58	46.58	-0.51%	-
Apr 24, 2026	46.82	46.82	46.82	46.82	46.82	-5.18%	-
Apr 23, 2026	49.38	49.38	49.38	49.38	49.38	-3.84%	-
Apr 22, 2026	51.35	51.35	51.35	51.35	51.35	3.07%	-
Apr 21, 2026	49.82	49.82	49.82	49.82	49.82	4.71%	-
Apr 20, 2026	47.58	47.58	47.58	47.58	47.58	-1.25%	-
Apr 17, 2026	48.18	48.18	48.18	48.18	48.18	2.08%	-
Apr 16, 2026	47.20	47.20	47.20	47.20	47.20	9.01%	-
Apr 15, 2026	43.30	43.30	43.30	43.30	43.30	6.81%	-
Apr 14, 2026	40.54	40.54	40.54	40.54	40.54	6.35%	-
Apr 13, 2026	38.12	38.12	38.12	38.12	38.12	-1.80%	-
Apr 10, 2026	38.82	38.82	38.82	38.82	38.82	1.20%	-
Apr 9, 2026	38.36	38.36	38.36	38.36	38.36	-0.52%	-
Apr 8, 2026	38.56	38.56	38.56	38.56	38.56	2.83%	-
Apr 7, 2026	37.50	37.50	37.50	37.50	37.50	0.32%	-
Apr 2, 2026	37.38	37.38	37.38	37.38	37.38	1.36%	-
Apr 1, 2026	36.88	36.88	36.88	36.88	36.88	3.48%	-
Mar 31, 2026	35.44	35.44	35.44	35.64	35.64	0.56%	10
Mar 30, 2026	35.44	35.44	35.44	35.44	35.44	9.72%	-
Mar 27, 2026	32.30	32.30	32.30	32.30	32.30	8.39%	-
Mar 26, 2026	29.80	29.80	29.80	29.80	29.80	-0.67%	-
Mar 25, 2026	30.00	30.00	30.00	30.00	30.00	-17.36%	-
Mar 24, 2026	36.30	36.30	36.30	36.30	36.30	1.91%	-
Mar 23, 2026	35.62	35.62	35.62	35.62	35.62	6.14%	-
Mar 20, 2026	33.56	33.56	33.56	33.56	33.56	4.16%	-
Mar 19, 2026	32.22	32.22	32.22	32.22	32.22	-7.41%	-