RIDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 8, 2026	28.24	28.24	28.24	28.24	28.24	-0.35%
Sep 4, 2026	28.34	28.34	28.34	28.34	28.34	-0.46%
Sep 3, 2026	28.47	28.47	28.47	28.47	28.47	0.49%
Sep 2, 2026	28.33	28.33	28.33	28.33	28.33	0.21%
Sep 1, 2026	28.27	28.27	28.27	28.27	28.27	-
Aug 31, 2026	28.27	28.27	28.27	28.27	28.27	-0.21%
Aug 28, 2026	28.33	28.33	28.33	28.33	28.33	-0.14%
Aug 27, 2026	28.37	28.37	28.37	28.37	28.37	-0.49%
Aug 26, 2026	28.51	28.51	28.51	28.51	28.51	-0.14%
Aug 25, 2026	28.55	28.55	28.55	28.55	28.55	0.11%
Aug 24, 2026	28.52	28.52	28.52	28.52	28.52	0.25%
Aug 21, 2026	28.45	28.45	28.45	28.45	28.45	0.49%
Aug 20, 2026	28.31	28.31	28.31	28.31	28.31	-0.28%
Aug 19, 2026	28.39	28.39	28.39	28.39	28.39	0.57%
Aug 18, 2026	28.23	28.23	28.23	28.23	28.23	0.14%
Aug 17, 2026	28.19	28.19	28.19	28.19	28.19	-0.32%
Aug 14, 2026	28.28	28.28	28.28	28.28	28.28	0.07%
Aug 13, 2026	28.26	28.26	28.26	28.26	28.26	0.32%
Aug 12, 2026	28.17	28.17	28.17	28.17	28.17	0.11%
Aug 11, 2026	28.14	28.14	28.14	28.14	28.14	0.04%
Aug 10, 2026	28.13	28.13	28.13	28.13	28.13	0.11%
Aug 7, 2026	28.10	28.10	28.10	28.10	28.10	0.43%
Aug 6, 2026	27.98	27.98	27.98	27.98	27.98	-0.21%
Aug 5, 2026	28.04	28.04	28.04	28.04	28.04	-0.04%
Aug 4, 2026	28.05	28.05	28.05	28.05	28.05	0.54%
Aug 3, 2026	27.90	27.90	27.90	27.90	27.90	0.11%
Jul 31, 2026	27.87	27.87	27.87	27.87	27.87	-0.07%
Jul 30, 2026	27.89	27.89	27.89	27.89	27.89	0.25%
Jul 29, 2026	27.82	27.82	27.82	27.82	27.82	-0.43%
Jul 28, 2026	27.94	27.94	27.94	27.94	27.94	0.61%
Jul 27, 2026	27.77	27.77	27.77	27.77	27.77	0.11%
Jul 24, 2026	27.74	27.74	27.74	27.74	27.74	0.47%
Jul 23, 2026	27.61	27.61	27.61	27.61	27.61	-0.32%
Jul 22, 2026	27.70	27.70	27.70	27.70	27.70	0.54%
Jul 21, 2026	27.55	27.55	27.55	27.55	27.55	0.40%
Jul 20, 2026	27.44	27.44	27.44	27.44	27.44	-0.44%
Jul 17, 2026	27.56	27.56	27.56	27.56	27.56	-0.29%
Jul 16, 2026	27.64	27.64	27.64	27.64	27.64	0.55%
Jul 15, 2026	27.49	27.49	27.49	27.49	27.49	0.29%
Jul 14, 2026	27.41	27.41	27.41	27.41	27.41	-0.33%
Jul 13, 2026	27.50	27.50	27.50	27.50	27.50	-
Jul 10, 2026	27.50	27.50	27.50	27.50	27.50	0.11%
Jul 9, 2026	27.47	27.47	27.47	27.47	27.47	-0.04%
Jul 8, 2026	27.48	27.48	27.48	27.48	27.48	-0.58%
Jul 7, 2026	27.64	27.64	27.64	27.64	27.64	0.29%
Jul 6, 2026	27.56	27.56	27.56	27.56	27.56	-
Jul 2, 2026	27.56	27.56	27.56	27.56	27.56	1.14%
Jul 1, 2026	27.25	27.25	27.25	27.25	27.25	-0.04%
Jun 30, 2026	27.26	27.26	27.26	27.26	27.26	-0.22%
Jun 29, 2026	27.32	27.32	27.32	27.32	27.32	0.07%