Red phase INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.80	16.16	14.59	15.78	15.78	6.69%	120,451,300
Mar 5, 2026	14.24	15.22	14.24	14.79	14.79	3.86%	91,510,320
Mar 4, 2026	12.70	14.77	12.67	14.24	14.24	9.12%	83,139,220
Mar 3, 2026	14.10	14.19	13.00	13.05	13.05	-9.88%	63,890,410
Mar 2, 2026	14.19	15.15	14.10	14.48	14.48	0.35%	63,451,530
Feb 27, 2026	14.42	14.86	14.14	14.43	14.43	-1.43%	57,624,400
Feb 26, 2026	14.47	14.96	14.26	14.64	14.64	0.14%	55,164,440
Feb 25, 2026	14.33	14.65	14.08	14.62	14.62	2.31%	50,137,690
Feb 24, 2026	14.02	14.50	13.90	14.29	14.29	3.93%	52,115,100
Feb 13, 2026	13.86	14.12	13.71	13.75	13.75	-1.86%	30,788,820
Feb 12, 2026	13.88	14.48	13.70	14.01	14.01	1.23%	54,756,990
Feb 11, 2026	14.23	14.24	13.81	13.84	13.84	-2.19%	36,732,220
Feb 10, 2026	14.43	14.47	13.93	14.15	14.15	-3.28%	50,291,700
Feb 9, 2026	14.50	14.85	14.33	14.63	14.63	1.53%	52,548,700
Feb 6, 2026	14.21	15.15	14.21	14.41	14.41	-1.30%	62,871,220
Feb 5, 2026	15.10	15.15	14.60	14.60	14.60	-8.18%	74,702,420
Feb 4, 2026	15.49	16.45	15.23	15.90	15.90	1.73%	110,496,900
Feb 3, 2026	15.28	15.65	14.81	15.63	15.63	0.58%	109,276,000
Feb 2, 2026	14.64	16.14	14.64	15.54	15.54	11.96%	126,749,700
Jan 30, 2026	14.39	14.65	13.69	13.88	13.88	-5.45%	74,098,110
Jan 29, 2026	15.00	15.65	14.68	14.68	14.68	-3.48%	78,939,530
Jan 28, 2026	15.55	15.82	15.03	15.21	15.21	-3.43%	77,629,448
Jan 27, 2026	16.06	16.15	15.11	15.75	15.75	-7.24%	107,722,546
Jan 26, 2026	16.60	18.28	16.20	16.98	16.98	0.12%	136,445,000
Jan 23, 2026	15.97	17.32	15.96	16.96	16.96	5.15%	127,959,700
Jan 22, 2026	16.18	16.85	15.90	16.13	16.13	-3.24%	104,291,700
Jan 21, 2026	17.20	17.58	16.46	16.67	16.67	-7.95%	135,628,900
Jan 20, 2026	17.20	19.73	16.75	18.11	18.11	0.67%	217,524,400
Jan 19, 2026	15.93	18.48	15.93	17.99	17.99	15.17%	206,031,800
Jan 16, 2026	14.26	16.79	14.26	15.62	15.62	11.33%	203,011,400
Jan 15, 2026	15.06	15.30	13.38	14.03	14.03	-10.98%	176,954,400
Jan 14, 2026	12.85	15.76	12.85	15.76	15.76	20.03%	233,422,700
Jan 13, 2026	14.08	14.20	12.80	13.13	13.13	-6.55%	132,612,300
Jan 12, 2026	14.00	14.50	13.75	14.05	14.05	2.78%	147,019,600
Jan 9, 2026	13.08	14.42	12.91	13.67	13.67	6.46%	154,941,900
Jan 8, 2026	12.00	12.84	11.77	12.84	12.84	6.20%	126,066,400
Jan 7, 2026	11.95	12.55	11.66	12.09	12.09	-0.25%	89,007,090
Jan 6, 2026	12.50	12.70	12.01	12.12	12.12	-4.64%	91,643,100
Jan 5, 2026	12.33	13.33	12.09	12.71	12.71	3.76%	103,706,400
Dec 31, 2025	11.82	12.45	11.66	12.25	12.25	0.74%	87,299,260
Dec 30, 2025	13.03	13.76	12.12	12.16	12.16	-7.60%	129,076,100
Dec 29, 2025	13.02	13.80	12.80	13.16	13.16	3.13%	131,114,600
Dec 26, 2025	12.90	13.29	12.60	12.76	12.76	-0.62%	107,976,900
Dec 25, 2025	12.79	13.05	12.53	12.84	12.84	-0.62%	101,843,100
Dec 24, 2025	11.88	13.19	11.82	12.92	12.92	5.99%	126,294,900
Dec 23, 2025	12.88	13.67	11.92	12.19	12.19	-5.65%	131,627,755
Dec 22, 2025	13.56	13.75	12.83	12.92	12.92	-5.21%	111,486,300
Dec 19, 2025	14.12	14.20	13.04	13.63	13.63	-0.15%	141,990,900
Dec 18, 2025	12.47	14.50	12.43	13.65	13.65	7.48%	159,855,400
Dec 17, 2025	13.57	13.58	12.10	12.70	12.70	-9.48%	141,543,200