Reddit, Inc. (RDDT) NYSE

196.35

-7.33(-3.60%)

Updated at October 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 14, 2025199.93196.35196.35205.52194.773.79M
October 13, 2025201.89203.68203.68204.71197.852.94M
October 10, 2025214.4198.55198.55214.41985.37M
October 09, 2025203.25211.7211.7212.34199.385.16M
October 08, 2025206.23202.29202.29206.23195.016.62M
October 07, 2025206.24205.92205.92209.74202.513.7M
October 06, 2025207.3203.63203.63211.15198.874.99M
October 03, 2025212.02207.2207.2213.38205.418.46M
October 02, 2025206.85200.92200.92209198.87.72M
October 01, 2025212.96202.59202.59218.32202.3615.18M
September 30, 2025240.34229.99229.99240.99225.094.87M
September 29, 2025244.8241.98241.98246.43239.33.78M
September 26, 2025234.08240.11240.11240.61231.243.28M
September 25, 2025228.15232.75232.75236.52223.54.65M
September 24, 2025241.51235.69235.69244234.894.82M
September 23, 2025255.58237.45237.45255.78235.857.98M
September 22, 2025257.45257.56257.56262.99253.345.28M
September 19, 2025270.5264.48264.48271.99251.58.15M
September 18, 2025271.99270.71270.71282.95269.926.79M
September 17, 2025263.1266.47266.47270.36249.229.85M
September 16, 2025265.08266.66266.66268.15260.53.23M
September 15, 2025256.66263.64263.64265.54255.424.58M
September 12, 2025262.22254.29254.29266.15251.193.67M
September 11, 2025260.57260.54260.54266.64257.453.7M
September 10, 2025245.14259.03259.03261.13244.857.43M
September 09, 2025235.35240.24240.24240.24232.053.22M
September 08, 2025245.09229.98229.98246.99229.865.95M
September 05, 2025234240240241.18230.245.57M
September 04, 2025225232.11232.11234.38223.54.27M
September 03, 2025226.28223.14223.14239.37218.78.09M
September 02, 2025219.98220.06220.06223.44213.154.5M
August 29, 2025225.54225.08225.08227.9219.623.42M
August 28, 2025212.8225.54225.54227212.45.13M
August 27, 2025220.97211.1211.1226.67208.244.78M
August 26, 2025218.84219.43219.43220.5214.995.32M
August 25, 2025214.27219.73219.73222.47212.574.58M
August 22, 2025215217.31217.31230.25214.17.64M
August 21, 2025217.44218.65218.65221.73215.13.99M
August 20, 2025221.5218.37218.37225.03205.3713.07M
August 19, 2025238.22228.18228.18238.84225.58.61M
August 18, 2025245.63241.76241.76253.14237.546.93M
August 15, 2025242.58246.5246.5248.02235.796.29M
August 14, 2025229.96243.47243.47244.85229.967.53M
August 13, 2025225.92234.77234.77237.35224.37.39M
August 12, 2025221.18223.99223.99229.44220.694.53M
August 11, 2025215.23220.75220.75225.35211.85.54M
August 08, 2025211.85215.44215.44219208.854.71M
August 07, 2025215.75211.96211.96217.3205.725.84M
August 06, 2025199.01212.81212.81212.98198.758.16M
August 05, 2025198.67199.09199.09208.68197.5110.5M
August 04, 2025191.7201.76201.76203.73188.9815.11M
August 01, 2025182188.64188.64196.68177.7727.2M
July 31, 2025160.88160.59160.59162.88154.8316.89M
July 30, 2025145.72149.33149.33150.38144.094.97M
July 29, 2025151.55144.85144.85151.92141.586.16M
July 28, 2025150.84151.6151.6153.2147.554.01M
July 25, 2025149.94149.66149.66152.78147.94.06M
July 24, 2025147.36148.18148.18150.65142.95.05M
July 23, 2025147.97146.1146.1152.25144.325.62M
July 22, 2025145.4145.8145.8147.8138.65.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved