RCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	29.91	29.93	29.91	29.93	29.93	0.40%	1,500
Jan 28, 2025	29.80	29.81	29.80	29.81	29.81	0.20%	501
Jan 27, 2025	29.74	29.75	29.69	29.75	29.75	-0.50%	2,547
Jan 24, 2025	29.88	29.90	29.87	29.90	29.90	0.03%	2,800
Jan 23, 2025	29.94	29.94	29.88	29.89	29.81	0.34%	1,400
Jan 22, 2025	29.80	29.80	29.79	29.79	29.71	0.13%	2,000
Jan 21, 2025	29.72	29.75	29.72	29.75	29.67	0.37%	701
Jan 20, 2025	29.30	29.64	29.30	29.64	29.56	0.34%	2,300
Jan 17, 2025	29.53	29.54	29.51	29.54	29.45	0.75%	9,346
Jan 16, 2025	29.21	29.32	29.21	29.32	29.24	0.24%	8,700
Jan 15, 2025	29.19	29.25	29.19	29.25	29.17	0.69%	736
Jan 14, 2025	28.98	29.05	28.92	29.05	28.97	0.10%	3,322
Jan 13, 2025	29.11	29.20	29.02	29.02	28.94	-0.68%	4,541
Jan 10, 2025	29.20	29.33	29.19	29.22	29.14	-0.95%	4,815
Jan 9, 2025	29.50	29.55	29.50	29.50	29.42	0.24%	345,611
Jan 8, 2025	29.24	29.43	29.24	29.43	29.35	0.65%	2,300
Jan 7, 2025	29.47	29.47	29.24	29.24	29.16	-0.37%	4,300
Jan 6, 2025	29.74	29.74	29.35	29.35	29.27	-0.24%	3,024
Jan 3, 2025	29.42	29.42	29.42	29.42	29.34	0.58%	601
Jan 2, 2025	29.25	29.25	29.25	29.25	29.17	0.48%	1,324
Dec 31, 2024	29.10	29.11	29.10	29.11	29.03	0.28%	2,600
Dec 30, 2024	28.94	29.03	28.94	29.03	28.95	-0.68%	902
Dec 27, 2024	29.23	29.23	29.23	29.23	29.06	0.14%	1,149
Dec 24, 2024	29.19	29.19	29.19	29.19	29.10	0.27%	107
Dec 23, 2024	28.26	29.11	28.26	29.11	29.02	-	2,062
Dec 20, 2024	29.11	29.11	29.11	29.11	29.02	-7.15%	100
Dec 19, 2024	31.35	31.35	31.35	31.35	31.26	6.45%	-
Dec 18, 2024	29.50	29.50	29.45	29.45	29.36	-8.34%	385
Dec 17, 2024	32.13	32.13	32.13	32.13	32.04	8.22%	-
Dec 16, 2024	29.67	29.69	29.67	29.69	29.60	-0.47%	800
Dec 13, 2024	30.04	30.04	29.83	29.83	29.74	-0.47%	843
Dec 12, 2024	30.15	30.15	29.97	29.97	29.88	-0.66%	1,734
Dec 11, 2024	30.10	30.18	30.10	30.17	30.08	0.10%	702
Dec 10, 2024	30.22	30.22	30.14	30.14	30.05	-0.82%	900
Dec 9, 2024	30.34	30.39	30.34	30.39	30.30	0.46%	277
Dec 6, 2024	30.48	30.48	30.25	30.25	30.16	-0.40%	760
Dec 5, 2024	30.40	30.41	30.37	30.37	30.28	0.23%	1,424
Dec 4, 2024	30.30	30.34	30.23	30.30	30.21	-	943
Dec 3, 2024	30.21	30.30	30.21	30.30	30.21	0.66%	200
Dec 2, 2024	30.20	30.20	30.10	30.10	30.01	0.03%	1,112
Nov 29, 2024	30.10	30.10	30.06	30.09	30.00	-7.16%	1,800
Nov 28, 2024	32.41	32.41	32.41	32.41	32.32	8.69%	-
Nov 27, 2024	29.82	29.82	29.82	29.82	29.73	0.44%	1,975
Nov 26, 2024	29.76	29.76	29.67	29.69	29.60	-0.44%	400
Nov 25, 2024	29.74	29.82	29.74	29.82	29.73	-0.30%	1,223
Nov 22, 2024	29.90	29.91	29.90	29.91	29.82	0.10%	1,340
Nov 21, 2024	29.66	29.91	29.60	29.88	29.70	1.08%	4,911
Nov 20, 2024	29.55	29.56	29.39	29.56	29.38	0.31%	1,821
Nov 19, 2024	29.30	29.51	29.30	29.47	29.29	-0.47%	8,503
Nov 18, 2024	29.60	29.65	29.60	29.61	29.43	0.85%	1,545
Nov 15, 2024	29.34	29.42	29.34	29.36	29.18	-0.88%	4,730
Nov 14, 2024	29.61	29.62	29.61	29.62	29.44	-7.50%	1,800
Nov 13, 2024	32.02	32.02	32.02	32.02	31.93	-0.34%	-
Nov 12, 2024	32.13	32.13	32.13	32.13	32.04	8.07%	-
Nov 11, 2024	29.59	29.76	29.59	29.73	29.55	0.41%	2,696
Nov 8, 2024	29.63	29.63	29.61	29.61	29.43	-0.50%	200
Nov 7, 2024	29.67	29.76	29.67	29.76	29.58	1.67%	811
Nov 6, 2024	29.27	29.27	29.27	29.27	29.09	0.27%	101
Nov 5, 2024	29.18	29.19	29.18	29.19	29.01	0.41%	224
Nov 4, 2024	29.21	29.21	29.06	29.07	28.89	-0.03%	1,673
Nov 1, 2024	29.16	29.16	29.05	29.08	28.90	0.14%	1,470
Oct 31, 2024	29.15	29.15	29.04	29.04	28.86	-1.76%	428
Oct 30, 2024	29.60	29.60	29.51	29.56	29.38	0.34%	2,006
Oct 29, 2024	29.46	29.46	29.46	29.46	29.28	-0.44%	105
Oct 28, 2024	29.51	29.62	29.51	29.59	29.41	0.14%	1,700
Oct 25, 2024	29.56	29.56	29.55	29.55	29.37	-0.17%	1,491
Oct 24, 2024	29.37	29.60	29.37	29.60	29.42	-	2,676
Oct 23, 2024	29.72	29.72	29.55	29.60	29.33	-0.64%	6,342
Oct 22, 2024	29.79	29.79	29.79	29.79	29.52	-8.34%	100
Oct 21, 2024	32.50	32.50	32.50	32.50	32.32	8.23%	-
Oct 18, 2024	30.02	30.03	30.01	30.03	29.76	0.43%	2,170
Oct 17, 2024	29.89	29.91	29.84	29.90	29.63	0.30%	2,050
Oct 16, 2024	29.81	29.81	29.81	29.81	29.54	0.37%	102
Oct 15, 2024	29.64	29.73	29.64	29.70	29.43	-0.30%	1,060
Oct 11, 2024	29.71	29.82	29.71	29.79	29.52	0.64%	1,300
Oct 10, 2024	29.49	29.62	29.49	29.60	29.33	0.65%	9,250
Oct 9, 2024	29.33	29.41	29.33	29.41	29.14	0.68%	839
Oct 8, 2024	29.21	29.21	29.21	29.21	28.94	-0.24%	105
Oct 7, 2024	29.38	29.38	29.25	29.28	29.01	-7.34%	1,502
Oct 4, 2024	31.60	31.60	31.60	31.60	31.42	8.33%	-
Oct 3, 2024	29.00	29.17	29.00	29.17	28.90	-0.10%	7,400
Oct 2, 2024	29.27	29.32	29.20	29.20	28.93	0.21%	1,409
Oct 1, 2024	29.14	29.14	29.14	29.14	28.87	0.41%	937
Sep 30, 2024	28.97	29.02	28.96	29.02	28.76	-0.31%	823
Sep 27, 2024	29.11	29.11	29.11	29.11	28.84	-0.24%	600
Sep 26, 2024	29.22	29.22	29.18	29.18	28.91	0.55%	1,755
Sep 25, 2024	29.13	29.13	29.00	29.02	28.76	-0.38%	1,984
Sep 24, 2024	29.13	29.13	29.13	29.13	28.86	-6.90%	300
Sep 23, 2024	31.29	31.29	31.29	31.29	31.11	8.23%	-
Sep 20, 2024	28.87	28.91	28.87	28.91	28.65	0.03%	2,700
Sep 19, 2024	28.91	28.92	28.90	28.90	28.57	0.56%	2,369
Sep 18, 2024	28.66	28.78	28.63	28.74	28.41	-7.59%	2,816
Sep 17, 2024	31.10	31.10	31.10	31.10	30.86	0.58%	-
Sep 16, 2024	30.92	30.92	30.92	30.92	30.68	8.23%	-
Sep 13, 2024	28.65	28.65	28.52	28.57	28.24	0.49%	2,421
Sep 12, 2024	28.37	28.43	28.37	28.43	28.10	1.21%	500
Sep 11, 2024	27.88	28.09	27.85	28.09	27.77	1.33%	621
Sep 10, 2024	27.72	27.72	27.72	27.72	27.40	-1.04%	101
Sep 9, 2024	27.94	28.01	27.94	28.01	27.69	-7.13%	462
Sep 6, 2024	30.16	30.16	30.16	30.16	29.92	7.91%	-