RIDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 26, 2026	27.30	27.30	27.30	27.30	27.30	0.33%
Jun 25, 2026	27.21	27.21	27.21	27.21	27.21	0.26%
Jun 24, 2026	27.14	27.14	27.14	27.14	27.14	-0.22%
Jun 23, 2026	27.20	27.20	27.20	27.20	27.20	0.04%
Jun 22, 2026	27.19	27.19	27.19	27.19	27.19	0.22%
Jun 18, 2026	27.13	27.13	27.13	27.13	27.13	-0.40%
Jun 17, 2026	27.24	27.24	27.24	27.24	27.24	-1.13%
Jun 16, 2026	27.55	27.55	27.55	27.55	27.55	0.22%
Jun 15, 2026	27.49	27.49	27.49	27.49	27.49	-0.12%
Jun 12, 2026	27.69	27.69	27.69	27.69	27.52	0.51%
Jun 11, 2026	27.55	27.55	27.55	27.55	27.38	1.06%
Jun 10, 2026	27.26	27.26	27.26	27.26	27.10	-0.37%
Jun 9, 2026	27.36	27.36	27.36	27.36	27.20	0.41%
Jun 8, 2026	27.25	27.25	27.25	27.25	27.09	-0.15%
Jun 5, 2026	27.29	27.29	27.29	27.29	27.13	-0.87%
Jun 4, 2026	27.53	27.53	27.53	27.53	27.37	0.55%
Jun 3, 2026	27.38	27.38	27.38	27.38	27.22	-0.48%
Jun 2, 2026	27.51	27.51	27.51	27.51	27.35	0.29%
Jun 1, 2026	27.43	27.43	27.43	27.43	27.27	-0.51%
May 29, 2026	27.57	27.57	27.57	27.57	27.40	0.04%
May 28, 2026	27.56	27.56	27.56	27.56	27.39	-
May 27, 2026	27.56	27.56	27.56	27.56	27.39	0.07%
May 26, 2026	27.54	27.54	27.54	27.54	27.37	-0.15%
May 22, 2026	27.58	27.58	27.58	27.58	27.41	0.25%
May 21, 2026	27.51	27.51	27.51	27.51	27.35	0.26%
May 20, 2026	27.44	27.44	27.44	27.44	27.28	0.48%
May 19, 2026	27.31	27.31	27.31	27.31	27.15	-0.33%
May 18, 2026	27.40	27.40	27.40	27.40	27.24	0.62%
May 15, 2026	27.23	27.23	27.23	27.23	27.07	-1.06%
May 14, 2026	27.52	27.52	27.52	27.52	27.36	0.15%