RCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	29.19	29.19	29.19	29.19	29.19	0.27%	107
Dec 23, 2024	28.26	29.11	28.26	29.11	29.11	-	2,100
Dec 20, 2024	29.11	29.11	29.11	29.11	29.11	0.48%	101
Dec 19, 2024	28.97	28.97	28.97	28.97	28.97	-1.63%	-
Dec 18, 2024	29.50	29.50	29.45	29.45	29.45	-0.81%	400
Dec 17, 2024	29.69	29.69	29.69	29.69	29.69	-	-
Dec 16, 2024	29.67	29.69	29.67	29.69	29.69	-0.47%	800
Dec 13, 2024	30.04	30.04	29.83	29.83	29.83	-0.47%	843
Dec 12, 2024	30.15	30.15	29.97	29.97	29.97	-0.66%	1,734
Dec 11, 2024	30.10	30.18	30.10	30.17	30.17	0.10%	702
Dec 10, 2024	30.22	30.22	30.14	30.14	30.14	-0.82%	900
Dec 9, 2024	30.34	30.39	30.34	30.39	30.39	0.46%	300
Dec 6, 2024	30.48	30.48	30.25	30.25	30.25	-0.40%	800
Dec 5, 2024	30.40	30.41	30.37	30.37	30.37	0.23%	1,424
Dec 4, 2024	30.30	30.34	30.23	30.30	30.30	-	943
Dec 3, 2024	30.21	30.30	30.21	30.30	30.30	0.66%	200
Dec 2, 2024	30.20	30.20	30.10	30.10	30.10	0.03%	1,112
Nov 29, 2024	30.10	30.10	30.06	30.09	30.09	0.47%	1,800
Nov 28, 2024	29.95	29.95	29.95	29.95	29.95	0.44%	-
Nov 27, 2024	29.82	29.82	29.82	29.82	29.82	0.44%	2,000
Nov 26, 2024	29.76	29.76	29.67	29.69	29.69	-0.44%	400
Nov 25, 2024	29.74	29.82	29.74	29.82	29.82	-0.30%	1,223
Nov 22, 2024	29.90	29.91	29.90	29.91	29.91	0.10%	1,340
Nov 21, 2024	29.66	29.91	29.60	29.88	29.79	1.08%	4,911
Nov 20, 2024	29.55	29.56	29.39	29.56	29.47	0.31%	1,821
Nov 19, 2024	29.30	29.51	29.30	29.47	29.38	-0.47%	8,503
Nov 18, 2024	29.60	29.65	29.60	29.61	29.52	0.85%	1,545
Nov 15, 2024	29.34	29.42	29.34	29.36	29.27	-0.88%	4,730
Nov 14, 2024	29.61	29.62	29.61	29.62	29.53	0.10%	1,800
Nov 13, 2024	29.59	29.59	29.59	29.59	29.50	-0.34%	-
Nov 12, 2024	29.69	29.69	29.69	29.69	29.60	-0.13%	-
Nov 11, 2024	29.59	29.76	29.59	29.73	29.64	0.41%	2,700
Nov 8, 2024	29.63	29.63	29.61	29.61	29.52	-0.50%	200
Nov 7, 2024	29.67	29.76	29.67	29.76	29.67	1.67%	811
Nov 6, 2024	29.27	29.27	29.27	29.27	29.18	0.27%	101
Nov 5, 2024	29.18	29.19	29.18	29.19	29.10	0.41%	224
Nov 4, 2024	29.21	29.21	29.06	29.07	28.98	-0.03%	1,700
Nov 1, 2024	29.16	29.16	29.05	29.08	28.99	0.14%	1,500
Oct 31, 2024	29.15	29.15	29.04	29.04	28.95	-1.76%	428
Oct 30, 2024	29.60	29.60	29.51	29.56	29.47	0.34%	2,006
Oct 29, 2024	29.46	29.46	29.46	29.46	29.37	-0.44%	105
Oct 28, 2024	29.51	29.62	29.51	29.59	29.50	0.14%	1,700
Oct 25, 2024	29.56	29.56	29.55	29.55	29.46	-0.17%	1,500
Oct 24, 2024	29.37	29.60	29.37	29.60	29.51	-	2,700
Oct 23, 2024	29.72	29.72	29.55	29.60	29.42	-0.64%	6,342
Oct 22, 2024	29.79	29.79	29.79	29.79	29.70	-0.80%	100
Oct 21, 2024	30.03	30.03	30.03	30.03	29.94	-	-
Oct 18, 2024	30.02	30.03	30.01	30.03	29.94	0.43%	2,200
Oct 17, 2024	29.89	29.91	29.84	29.90	29.81	0.30%	2,100
Oct 16, 2024	29.81	29.81	29.81	29.81	29.72	0.37%	102
Oct 15, 2024	29.64	29.73	29.64	29.70	29.61	-0.30%	1,100
Oct 11, 2024	29.71	29.82	29.71	29.79	29.70	0.64%	1,300
Oct 10, 2024	29.49	29.62	29.49	29.60	29.51	0.65%	9,300
Oct 9, 2024	29.33	29.41	29.33	29.41	29.32	0.68%	839
Oct 8, 2024	29.21	29.21	29.21	29.21	29.12	-0.24%	105
Oct 7, 2024	29.38	29.38	29.25	29.28	29.19	0.27%	1,502
Oct 4, 2024	29.20	29.20	29.20	29.20	29.11	0.10%	-
Oct 3, 2024	29.00	29.17	29.00	29.17	29.08	-0.10%	7,400
Oct 2, 2024	29.27	29.32	29.20	29.20	29.11	0.21%	1,409
Oct 1, 2024	29.14	29.14	29.14	29.14	29.05	0.41%	937
Sep 30, 2024	28.97	29.02	28.96	29.02	28.93	-0.31%	823
Sep 27, 2024	29.11	29.11	29.11	29.11	29.02	-0.24%	600
Sep 26, 2024	29.22	29.22	29.18	29.18	29.09	0.55%	1,800
Sep 25, 2024	29.13	29.13	29.00	29.02	28.93	-0.38%	2,000
Sep 24, 2024	29.13	29.13	29.13	29.13	29.13	0.76%	300
Sep 23, 2024	28.91	28.91	28.91	28.91	28.91	-	-
Sep 20, 2024	28.87	28.91	28.87	28.91	28.91	0.03%	2,700
Sep 19, 2024	28.91	28.92	28.90	28.90	28.83	0.56%	2,400
Sep 18, 2024	28.66	28.78	28.63	28.74	28.67	-	2,816
Sep 17, 2024	28.74	28.74	28.74	28.74	28.67	0.60%	-
Sep 16, 2024	28.57	28.57	28.57	28.57	28.50	-	-
Sep 13, 2024	28.65	28.65	28.52	28.57	28.50	0.49%	2,421
Sep 12, 2024	28.37	28.43	28.37	28.43	28.36	1.21%	500
Sep 11, 2024	27.88	28.09	27.85	28.09	28.02	1.33%	621
Sep 10, 2024	27.72	27.72	27.72	27.72	27.65	-1.04%	101
Sep 9, 2024	27.94	28.01	27.94	28.01	27.94	0.50%	500
Sep 6, 2024	27.87	27.87	27.87	27.87	27.80	-0.29%	-
Sep 5, 2024	27.91	27.95	27.91	27.95	27.88	0.25%	55,602
Sep 4, 2024	27.93	27.93	27.88	27.88	27.81	-0.89%	900
Sep 3, 2024	28.13	28.13	28.13	28.13	28.06	0.32%	-
Aug 30, 2024	28.02	28.04	28.02	28.04	27.97	0.07%	1,644
Aug 29, 2024	28.02	28.02	28.02	28.02	27.95	0.25%	200
Aug 28, 2024	28.03	28.10	27.95	27.95	27.88	-0.68%	2,818
Aug 27, 2024	28.06	28.14	28.06	28.14	28.07	-	400
Aug 26, 2024	28.15	28.15	28.11	28.14	28.07	0.43%	27,300
Aug 23, 2024	27.96	28.02	27.96	28.02	27.95	0.97%	1,200
Aug 22, 2024	27.76	27.76	27.75	27.75	27.62	-0.25%	400
Aug 21, 2024	27.81	27.83	27.80	27.82	27.69	0.22%	2,000
Aug 20, 2024	27.76	27.76	27.72	27.76	27.63	-0.25%	3,200
Aug 19, 2024	27.77	27.92	27.77	27.83	27.70	0.32%	2,136
Aug 16, 2024	27.74	27.74	27.74	27.74	27.61	0.04%	110
Aug 15, 2024	27.53	27.74	27.53	27.73	27.60	1.24%	2,607
Aug 14, 2024	27.37	27.41	27.35	27.39	27.26	0.70%	7,000
Aug 13, 2024	27.00	27.20	27.00	27.20	27.07	0.67%	1,000
Aug 12, 2024	26.99	27.06	26.99	27.02	26.89	0.67%	500
Aug 9, 2024	26.84	26.84	26.84	26.84	26.71	-	-
Aug 8, 2024	26.87	26.91	26.84	26.84	26.71	0.45%	2,800
Aug 7, 2024	26.72	26.72	26.72	26.72	26.59	-0.04%	-
Aug 6, 2024	26.47	26.77	26.47	26.73	26.60	-0.67%	2,100
Aug 2, 2024	27.16	27.16	26.86	26.91	26.78	-2.15%	800