Red phase INC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.54	9.54	9.23	9.39	-	1.40%	8,136,400
May 27, 2026	9.50	9.60	9.19	9.26	9.26	-2.63%	16,543,700
May 26, 2026	9.68	9.71	9.34	9.51	9.51	-2.36%	20,294,300
May 25, 2026	9.97	10.25	9.68	9.74	9.74	-0.71%	19,087,420
May 22, 2026	9.54	9.86	9.49	9.81	9.81	2.94%	20,945,550
May 21, 2026	10.15	10.26	9.48	9.53	9.53	-6.66%	34,290,400
May 20, 2026	10.50	10.50	10.15	10.21	10.21	-3.50%	20,872,420
May 19, 2026	10.56	10.63	10.28	10.58	10.58	-	21,366,800
May 18, 2026	10.49	10.69	10.37	10.58	10.58	0.09%	17,197,200
May 15, 2026	10.97	11.05	10.51	10.57	10.57	-4.43%	29,514,500
May 14, 2026	11.80	11.80	11.05	11.06	11.06	-6.35%	43,121,370
May 13, 2026	11.60	12.06	11.45	11.81	11.81	0.68%	54,041,900
May 12, 2026	11.16	12.12	11.09	11.73	11.73	4.55%	66,958,700
May 11, 2026	11.38	11.66	11.20	11.22	11.22	-0.62%	26,602,910
May 8, 2026	11.13	11.38	11.05	11.29	11.29	0.44%	21,124,950
May 7, 2026	11.25	11.31	11.08	11.24	11.24	0.72%	22,338,040
May 6, 2026	11.05	11.24	11.00	11.16	11.16	2.48%	20,151,520
Apr 30, 2026	10.88	10.97	10.73	10.89	10.89	-0.18%	17,197,980
Apr 29, 2026	10.65	11.05	10.61	10.91	10.91	1.39%	19,743,550
Apr 28, 2026	11.22	11.22	10.60	10.76	10.76	-5.94%	34,072,010
Apr 27, 2026	11.28	11.46	11.00	11.44	11.44	1.06%	21,079,340
Apr 24, 2026	11.62	11.73	11.30	11.32	11.32	-2.83%	21,424,200
Apr 23, 2026	12.03	12.13	11.51	11.65	11.65	-3.00%	30,242,790
Apr 22, 2026	12.10	12.11	11.73	12.01	12.01	-1.56%	34,108,440
Apr 21, 2026	12.58	12.58	12.16	12.20	12.20	-3.79%	32,387,500
Apr 20, 2026	12.24	12.73	12.23	12.68	12.68	2.42%	36,005,500
Apr 17, 2026	12.62	12.78	12.31	12.38	12.38	-2.67%	33,381,630
Apr 16, 2026	12.50	12.79	12.20	12.72	12.72	-1.47%	46,065,830
Apr 15, 2026	12.55	13.21	12.27	12.91	12.91	5.22%	79,629,950
Apr 14, 2026	11.95	12.32	11.84	12.27	12.27	3.54%	32,277,620
Apr 13, 2026	11.72	11.89	11.64	11.85	11.85	0.51%	16,737,300
Apr 10, 2026	12.00	12.05	11.77	11.79	11.79	-0.67%	24,041,500
Apr 9, 2026	12.10	12.10	11.79	11.87	11.87	-2.86%	23,278,000
Apr 8, 2026	11.76	12.22	11.76	12.22	12.22	5.98%	32,154,260
Apr 7, 2026	11.33	11.58	11.29	11.53	11.53	1.68%	23,356,000
Apr 3, 2026	11.86	11.94	11.24	11.34	11.34	-3.98%	27,973,900
Apr 2, 2026	12.10	12.42	11.71	11.81	11.81	-3.91%	26,887,490
Apr 1, 2026	12.70	12.74	12.12	12.29	12.29	-0.24%	33,094,950
Mar 31, 2026	12.11	12.80	12.04	12.32	12.32	0.90%	47,071,700
Mar 30, 2026	11.88	12.39	11.48	12.21	12.21	1.41%	38,248,420
Mar 27, 2026	11.80	12.14	11.70	12.04	12.04	1.09%	22,013,360
Mar 26, 2026	12.46	12.46	11.89	11.91	11.91	-6.22%	37,194,600
Mar 25, 2026	12.25	12.88	12.25	12.70	12.70	3.25%	46,096,000
Mar 24, 2026	12.16	12.39	11.83	12.30	12.30	3.62%	34,958,800
Mar 23, 2026	12.14	12.60	11.66	11.87	11.87	-4.35%	36,027,200
Mar 20, 2026	13.00	13.11	12.38	12.41	12.41	-4.24%	31,901,850
Mar 19, 2026	13.12	13.17	12.79	12.96	12.96	-3.07%	29,588,100
Mar 18, 2026	13.26	13.46	12.91	13.37	13.37	2.61%	35,911,800
Mar 17, 2026	13.60	13.74	13.01	13.03	13.03	-3.84%	36,991,490
Mar 16, 2026	13.85	14.10	13.40	13.55	13.55	-1.88%	35,756,630