Red Star Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.95	34.95	34.95	34.95	34.95	9.56%	8,471,110
May 21, 2026	31.90	31.90	31.90	31.90	31.90	-	52,559
May 20, 2026	31.90	31.90	31.90	31.90	31.90	-	16,522
May 19, 2026	31.90	31.90	31.90	31.90	31.90	-	131,988
May 18, 2026	31.90	31.90	31.90	31.90	31.90	-	2,152,469
May 15, 2026	28.75	31.90	28.75	31.90	31.90	-	2,152,469
May 14, 2026	26.50	26.50	26.50	31.90	31.90	8.50%	2,722,439
May 13, 2026	29.40	29.40	29.40	29.40	29.40	9.29%	2,275,247
May 12, 2026	26.90	26.90	26.90	26.90	26.90	-	226,762
May 11, 2026	26.90	26.90	26.90	26.90	26.90	7.39%	1,302,700
May 8, 2026	27.35	27.35	25.05	25.05	25.05	-1.57%	1,561,288
May 7, 2026	25.35	30.90	25.35	25.45	25.45	-9.59%	3,298,444
May 6, 2026	28.15	28.15	28.15	28.15	28.15	-	56,866
May 5, 2026	28.15	28.15	28.15	28.15	28.15	-	72,338
May 4, 2026	28.15	28.15	28.15	28.15	28.15	-	71,690
Apr 30, 2026	28.15	28.15	28.15	28.15	28.15	-	40,972
Apr 29, 2026	28.15	28.15	28.15	28.15	28.15	-	50,582
Apr 28, 2026	28.15	28.15	28.15	28.15	28.15	-	32,192
Apr 27, 2026	28.15	28.15	28.15	28.15	28.15	-	68,372
Apr 24, 2026	28.15	28.15	28.15	28.15	28.15	-	19,287
Apr 23, 2026	28.15	28.15	28.15	28.15	28.15	-	35,409
Apr 22, 2026	28.15	28.15	28.15	28.15	28.15	-	5,238
Apr 21, 2026	28.15	28.15	28.15	28.15	28.15	-	509,007
Apr 20, 2026	28.15	28.15	28.15	28.15	28.15	-	38,444
Apr 17, 2026	28.15	28.15	28.15	28.15	28.15	-	24,037
Apr 16, 2026	28.15	28.15	28.15	28.15	28.15	-	77,334
Apr 15, 2026	28.15	28.15	28.15	28.15	28.15	-	107,297
Apr 14, 2026	28.15	28.15	28.15	28.15	28.15	-	21,992
Apr 13, 2026	28.15	28.15	28.15	28.15	28.15	-	26,378
Apr 10, 2026	28.15	28.15	28.15	28.15	28.15	-	19,285
Apr 9, 2026	28.15	28.15	28.15	28.15	28.15	-	38,422
Apr 8, 2026	28.15	28.15	28.15	28.15	28.15	-	14,200
Apr 7, 2026	28.15	28.15	28.15	28.15	28.15	-	37,064
Apr 2, 2026	28.15	28.15	28.15	28.15	28.15	-	27,829
Apr 1, 2026	28.15	28.15	28.15	28.15	28.15	-	102,503
Mar 31, 2026	28.15	28.15	28.15	28.15	28.15	-	71,633
Mar 30, 2026	28.15	28.15	28.15	28.15	28.15	-	42,475
Mar 27, 2026	28.15	28.15	28.15	28.15	28.15	-	94,117
Mar 26, 2026	28.15	28.15	28.15	28.15	28.15	9.53%	1,268,078
Mar 25, 2026	25.70	25.70	25.70	25.70	25.70	-	45,519
Mar 24, 2026	25.70	25.70	25.70	25.70	25.70	-	103,336
Mar 23, 2026	25.70	25.70	25.70	25.70	25.70	-	130,036
Mar 18, 2026	25.70	25.70	25.70	25.70	25.70	-9.98%	463,830
Mar 17, 2026	28.55	28.55	28.55	28.55	28.55	-	26,348
Mar 16, 2026	28.55	28.55	28.55	28.55	28.55	-	60,706
Mar 13, 2026	28.55	28.55	28.55	28.55	28.55	-	43,054
Mar 12, 2026	28.55	28.55	28.55	28.55	28.55	-	52,461
Mar 11, 2026	28.55	28.55	28.55	28.55	28.55	-	53,035
Mar 10, 2026	28.55	28.55	28.55	28.55	28.55	-9.94%	188,647
Mar 9, 2026	28.80	31.70	28.80	31.70	31.70	-0.78%	471,411