RDE, Inc. (GIFT) NASDAQ

1.73

-0.04(-2.26%)

Updated at May 09 10:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.721.771.771.781.726,563
May 07, 20251.711.731.731.761.718,887
May 06, 20251.671.731.731.81.6738,722
May 05, 20251.711.681.681.741.6823,321
May 02, 20251.721.711.711.831.718,863
May 01, 20251.721.721.721.791.725,945
April 30, 20251.71.721.721.811.711,851
April 29, 20251.771.71.71.861.725,529
April 28, 20251.761.791.791.791.6839,712
April 25, 20251.831.751.751.941.7234,269
April 24, 20251.711.851.851.91.7161,574
April 23, 20251.751.751.721.881.737,125
April 22, 20251.711.741.741.871.723,553
April 21, 20251.781.711.711.831.6923,268
April 17, 20251.71.821.821.851.79,876
April 16, 20251.761.71.71.81.6631,007
April 15, 20251.811.81.81.91.7464,325
April 14, 20251.891.831.831.941.7919,312
April 11, 20251.831.91.91.941.8313,196
April 10, 20251.931.831.831.941.8229,000
April 09, 20251.851.941.941.951.8274,647
April 08, 20251.821.811.811.981.7334,718
April 07, 20251.751.811.812.011.7545,950
April 04, 20251.81.861.861.91.7767,462
April 03, 20251.81.861.861.921.838,734
April 02, 20251.91.891.891.981.86103,266
April 01, 20251.991.911.912.181.8675,209
March 31, 20252.17222.331.9680,760
March 28, 20252.12.172.172.382.08196,167
March 27, 20252.082.12.12.182.0897,919
March 26, 202522.12.12.22109,248
March 25, 20252.05222.151.95210,900
March 24, 20251.832.032.032.051.835,730
March 21, 20251.781.881.881.981.76155,812
March 20, 20251.921.811.812.051.7961,805
March 19, 20251.961.951.952.181.94107,947
March 18, 20252.21.931.932.21.9171,775
March 17, 20251.881.971.972.071.8262,400
March 14, 20251.741.81.81.841.6349,117
March 13, 20251.811.631.631.851.6268,441
March 12, 20252.031.751.752.071.72131,166
March 11, 20251.871.841.841.941.887,563
March 10, 20252.091.871.872.091.79114,701
March 07, 20252.012.052.052.21.99217,730
March 06, 20251.972.042.042.181.9133,952
March 05, 20251.731.961.962.021.73190,500
March 04, 20251.821.731.731.891.55186,138
March 03, 20251.831.761.761.891.58219,400
February 28, 20251.561.711.711.711.5469,144
February 27, 20251.51.521.521.541.4349,019
February 26, 20251.51.481.481.551.4628,740
February 25, 20251.471.451.451.551.426,944
February 24, 20251.451.411.411.451.3584,909
February 21, 20251.461.381.381.541.34112,036
February 20, 20251.511.491.491.531.42192,700
February 19, 20251.481.371.371.481.375,822
February 18, 20251.521.431.431.531.37111,200
February 14, 20251.51.451.451.511.37184,201
February 13, 20251.341.491.491.51.28212,247
February 12, 20251.21.291.291.31.15154,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved