REDTAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	138.87	138.87	134.25	134.82	134.82	-1.50%	361,428
Jun 4, 2026	136.06	139.89	135.66	136.88	136.88	-0.11%	693,929
Jun 3, 2026	137.99	139.89	135.06	137.03	137.03	-0.70%	770,730
Jun 2, 2026	139.00	139.00	132.33	137.99	137.99	-0.66%	1,101,878
Jun 1, 2026	140.00	141.65	134.29	138.91	138.91	-0.44%	1,836,433
May 29, 2026	141.37	144.99	137.15	139.52	139.52	-1.31%	4,811,170
May 27, 2026	155.00	158.99	137.83	141.37	141.37	-4.79%	6,834,243
May 26, 2026	135.00	157.50	131.31	148.49	148.49	11.50%	15,411,740
May 25, 2026	135.90	136.00	130.47	133.17	133.17	-0.67%	1,113,377
May 22, 2026	130.46	136.30	129.05	134.07	134.07	4.33%	1,479,987
May 21, 2026	128.31	129.00	125.30	128.50	128.50	0.15%	420,075
May 20, 2026	127.99	129.75	125.10	128.31	128.31	-0.06%	143,448
May 19, 2026	127.00	132.40	125.51	128.39	128.39	0.95%	397,834
May 18, 2026	128.00	128.68	120.31	127.18	127.18	-1.69%	569,630
May 15, 2026	132.75	134.00	128.15	129.36	129.36	-3.01%	263,140
May 14, 2026	136.68	141.10	132.35	133.38	133.38	-1.93%	852,615
May 13, 2026	135.00	136.81	131.83	136.00	136.00	0.74%	403,762
May 12, 2026	134.73	135.70	130.81	135.00	135.00	-0.02%	656,298
May 11, 2026	132.90	136.68	130.20	135.03	135.03	0.90%	529,392
May 8, 2026	130.02	135.00	129.50	133.83	133.83	2.49%	638,868
May 7, 2026	129.03	132.03	127.17	130.58	130.58	2.79%	508,517
May 6, 2026	125.10	127.93	125.00	127.03	127.03	1.05%	141,468
May 5, 2026	127.96	128.35	125.00	125.71	125.71	-1.26%	254,574
May 4, 2026	129.90	131.17	126.00	127.32	127.32	-0.90%	254,939
Apr 30, 2026	130.20	130.20	125.64	128.48	128.48	-1.31%	129,471
Apr 29, 2026	129.95	130.72	128.17	130.18	130.18	0.19%	289,604
Apr 28, 2026	130.65	131.69	128.50	129.93	129.93	-0.60%	198,886
Apr 27, 2026	129.00	131.48	127.28	130.72	130.72	2.78%	551,512
Apr 24, 2026	126.58	127.58	124.71	127.19	127.19	0.64%	432,330
Apr 23, 2026	123.50	127.49	122.13	126.38	126.38	2.29%	619,282
Apr 22, 2026	122.90	123.97	122.01	123.55	123.55	0.77%	178,526
Apr 21, 2026	121.36	123.00	120.41	122.61	122.61	1.03%	224,949
Apr 20, 2026	123.00	123.67	120.10	121.36	121.36	-0.77%	352,316
Apr 17, 2026	122.50	123.89	121.80	122.30	122.30	0.10%	206,708
Apr 16, 2026	124.40	124.40	121.17	122.18	122.18	-0.02%	266,471
Apr 15, 2026	123.30	124.25	121.67	122.20	122.20	1.44%	223,423
Apr 13, 2026	118.05	121.85	117.51	120.47	120.47	-1.94%	437,178
Apr 10, 2026	123.45	124.23	122.10	122.85	122.85	0.31%	216,080
Apr 9, 2026	124.79	128.90	121.10	122.47	122.47	1.02%	1,303,251
Apr 8, 2026	119.50	122.81	115.76	121.23	121.23	6.32%	512,889
Apr 7, 2026	113.27	115.69	113.27	114.02	114.02	-0.31%	165,578
Apr 6, 2026	113.05	115.36	113.05	114.37	114.37	0.11%	279,156
Apr 2, 2026	112.00	114.90	110.65	114.25	114.25	-0.54%	236,889
Apr 1, 2026	112.35	116.81	112.13	114.87	114.87	4.49%	320,692
Mar 30, 2026	110.20	114.30	108.16	109.93	109.93	-2.67%	496,406
Mar 27, 2026	117.50	117.88	110.05	112.95	112.95	-1.94%	1,320,934
Mar 25, 2026	117.00	117.51	114.10	115.18	115.18	-0.52%	439,225
Mar 24, 2026	114.31	119.90	112.20	115.78	115.78	2.81%	493,753
Mar 23, 2026	116.10	116.37	111.00	112.62	112.62	-3.91%	269,365
Mar 20, 2026	119.37	120.89	115.10	117.20	117.20	-1.82%	195,682