RDE, Inc. (GIFT)
NASDAQ: GIFT · Real-Time Price · USD
1.930
-0.270 (-12.27%)
At close: Sep 27, 2024, 4:00 PM
2.280
+0.350 (18.13%)
After-hours: Sep 27, 2024, 4:05 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 2.13 | 2.23 | 1.55 | 1.93 | 1.93 | -12.27% | 84,458 |
| Sep 26, 2024 | 2.75 | 2.78 | 2.04 | 2.20 | 2.20 | -12.35% | 44,367 |
| Sep 25, 2024 | 2.78 | 2.99 | 2.50 | 2.51 | 2.51 | -0.40% | 13,180 |
| Sep 24, 2024 | 3.27 | 3.27 | 2.51 | 2.52 | 2.52 | -13.40% | 13,398 |
| Sep 23, 2024 | 3.51 | 3.75 | 2.82 | 2.91 | 2.91 | -18.72% | 14,908 |
| Sep 20, 2024 | 3.64 | 3.86 | 3.35 | 3.58 | 3.58 | 2.29% | 209,241 |
| Sep 19, 2024 | 3.55 | 3.72 | 3.08 | 3.50 | 3.50 | 1.45% | 17,163 |
| Sep 18, 2024 | 3.69 | 3.71 | 3.34 | 3.45 | 3.45 | -3.09% | 36,804 |
| Sep 17, 2024 | 3.61 | 3.64 | 3.23 | 3.56 | 3.56 | 1.71% | 24,470 |
| Sep 16, 2024 | 3.34 | 3.78 | 3.34 | 3.50 | 3.50 | -1.69% | 21,247 |
| Sep 13, 2024 | 3.67 | 3.69 | 3.10 | 3.56 | 3.56 | 2.89% | 33,834 |
| Sep 12, 2024 | 3.93 | 3.93 | 3.19 | 3.46 | 3.46 | 2.37% | 27,975 |
| Sep 11, 2024 | 3.11 | 3.41 | 3.07 | 3.38 | 3.38 | 3.84% | 27,588 |
| Sep 10, 2024 | 3.17 | 3.31 | 2.86 | 3.26 | 3.26 | 5.68% | 70,779 |
| Sep 9, 2024 | 2.99 | 3.30 | 2.73 | 3.08 | 3.08 | 6.94% | 70,181 |
| Sep 6, 2024 | 2.82 | 3.20 | 2.72 | 2.88 | 2.88 | 3.60% | 6,429 |
| Sep 5, 2024 | 2.92 | 3.14 | 2.78 | 2.78 | 2.78 | -4.79% | 6,841 |
| Sep 4, 2024 | 3.35 | 3.35 | 2.86 | 2.92 | 2.92 | -22.13% | 8,190 |
| Aug 7, 2024 | 3.97 | 3.97 | 3.46 | 3.75 | 3.75 | -3.85% | 8,716 |
| Aug 6, 2024 | 4.22 | 4.22 | 3.90 | 3.90 | 3.90 | -4.72% | 745 |
| Aug 5, 2024 | 4.03 | 4.09 | 0.50 | 4.09 | 4.09 | 1.06% | 7,008 |
| Aug 2, 2024 | 4.11 | 4.12 | 3.99 | 4.05 | 4.05 | -1.29% | 4,650 |
| Aug 1, 2024 | 4.00 | 4.15 | 3.95 | 4.10 | 4.10 | 3.09% | 5,017 |
| Jul 31, 2024 | 4.00 | 4.03 | 3.98 | 3.98 | 3.98 | -1.00% | 1,534 |
| Jul 30, 2024 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -1.59% | 300 |
| Jul 29, 2024 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 1.49% | 300 |
| Jul 26, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jul 25, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.62% | 141 |
| Jul 24, 2024 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | - | 2,259 |
| Jul 23, 2024 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 0.50% | 4,273 |
| Jul 22, 2024 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.49% | 1,000 |
| Jul 19, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 18, 2024 | 4.04 | 4.05 | 4.00 | 4.05 | 4.05 | 0.50% | 1,700 |
| Jul 17, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | 100 |
| Jul 16, 2024 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.25% | 301 |
| Jul 15, 2024 | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | -0.12% | 2,805 |
| Jul 12, 2024 | 4.03 | 4.05 | 3.94 | 4.05 | 4.05 | -0.12% | 1,101 |
| Jul 11, 2024 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 0.30% | 500 |
| Jul 10, 2024 | 4.05 | 4.05 | 4.00 | 4.04 | 4.04 | -2.70% | 497 |
| Jul 9, 2024 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | -1.19% | 9,350 |
| Jul 8, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 5, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5 |
| Jul 3, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 2, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 1, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5 |
| Jun 28, 2024 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 5.00% | 3,200 |
| Jun 27, 2024 | 4.05 | 4.08 | 3.99 | 4.00 | 4.00 | -1.72% | 1,500 |
| Jun 26, 2024 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | 1.50% | 2,400 |
| Jun 25, 2024 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -0.99% | 350 |
| Jun 24, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.93% | 103 |
| Jun 21, 2024 | 4.18 | 4.20 | 4.00 | 4.09 | 4.09 | -1.99% | 4,953 |
| Jun 20, 2024 | 4.10 | 4.18 | 3.94 | 4.17 | 4.17 | 0.26% | 6,310 |
| Jun 18, 2024 | 4.10 | 4.16 | 4.00 | 4.16 | 4.16 | 1.46% | 4,160 |
| Jun 17, 2024 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | -0.73% | 1,600 |
| Jun 14, 2024 | 4.17 | 4.17 | 4.12 | 4.13 | 4.13 | 0.73% | 2,300 |
| Jun 13, 2024 | 4.14 | 4.17 | 4.00 | 4.10 | 4.10 | -0.97% | 14,810 |
| Jun 12, 2024 | 4.09 | 4.14 | 4.02 | 4.14 | 4.14 | - | 1,400 |
| Jun 11, 2024 | 4.13 | 4.15 | 4.10 | 4.14 | 4.14 | -1.43% | 2,600 |
| Jun 10, 2024 | 4.14 | 4.27 | 4.05 | 4.20 | 4.20 | 1.20% | 8,400 |
| Jun 7, 2024 | 4.12 | 4.20 | 4.07 | 4.15 | 4.15 | 1.22% | 56,420 |
| Jun 6, 2024 | 3.95 | 4.12 | 3.95 | 4.10 | 4.10 | 3.80% | 36,947 |
| Jun 5, 2024 | 3.80 | 3.95 | 3.75 | 3.95 | 3.95 | 2.60% | 3,618 |
| Jun 4, 2024 | 3.86 | 3.96 | 3.80 | 3.85 | 3.85 | - | 2,800 |
| Jun 3, 2024 | 3.95 | 3.95 | 3.60 | 3.85 | 3.85 | -2.53% | 6,450 |
| May 31, 2024 | 3.90 | 3.97 | 3.83 | 3.95 | 3.95 | 1.54% | 10,450 |
| May 30, 2024 | 3.97 | 3.99 | 3.89 | 3.89 | 3.89 | -0.77% | 11,727 |
| May 29, 2024 | 3.89 | 3.94 | 3.86 | 3.92 | 3.92 | 1.29% | 7,480 |
| May 28, 2024 | 3.87 | 3.98 | 3.86 | 3.87 | 3.87 | -0.51% | 9,980 |
| May 24, 2024 | 3.85 | 4.05 | 3.85 | 3.89 | 3.89 | 1.04% | 9,897 |
| May 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| May 22, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| May 21, 2024 | 3.83 | 3.85 | 3.80 | 3.85 | 3.85 | - | 3,237 |
| May 20, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | 200 |
| May 17, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 130 |
| May 16, 2024 | 3.93 | 4.00 | 3.87 | 3.87 | 3.87 | -1.53% | 2,733 |
| May 15, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.08% | 3,750 |
| May 14, 2024 | 3.87 | 3.93 | 3.81 | 3.93 | 3.93 | -0.20% | 1,309 |
| May 13, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.62% | 345 |
| May 10, 2024 | 3.82 | 4.00 | 3.80 | 4.00 | 4.00 | 4.17% | 9,942 |
| May 9, 2024 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -1.54% | 850 |
| May 8, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 7, 2024 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.76% | 1,000 |
| May 6, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 398 |
| May 3, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 2, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 1, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Apr 30, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 480 |
| Apr 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 25, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 24, 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | -1.48% | 863 |
| Apr 23, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 22, 2024 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 1.50% | 400 |
| Apr 19, 2024 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 1,700 |
| Apr 18, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.56% | 1,300 |
| Apr 17, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 16, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,938 |
| Apr 15, 2024 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -1.48% | 930 |
| Apr 12, 2024 | 4.03 | 4.16 | 4.00 | 4.06 | 4.06 | 1.50% | 5,800 |
| Apr 11, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |