RCD(RCD)
RCD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $23.00 | $23.00 | $22.98 | $23.00 | 11,302 |
| 8/11/2026 | $22.92 | $23.10 | $22.89 | $22.90 | 7,615 |
| 8/10/2026 | $23.08 | $23.08 | $22.80 | $22.89 | 6,700 |
| 8/7/2026 | $22.80 | $23.20 | $22.80 | $23.10 | 4,641 |
| 8/6/2026 | $22.65 | $22.90 | $22.65 | $22.76 | 1,200 |
| 8/5/2026 | $22.90 | $22.95 | $22.68 | $22.68 | 37,500 |
| 8/4/2026 | $23.02 | $23.02 | $22.84 | $22.92 | 13,100 |
| 8/3/2026 | $23.04 | $23.24 | $23.01 | $23.03 | 11,100 |
| 7/31/2026 | $23.07 | $23.25 | $23.07 | $23.09 | 5,600 |
| 7/30/2026 | $23.02 | $23.25 | $22.92 | $23.08 | 24,100 |
| 7/29/2026 | $23.05 | $23.23 | $22.95 | $23.03 | 36,839 |
| 7/28/2026 | $23.25 | $23.25 | $23.08 | $23.18 | 16,026 |
| 7/27/2026 | $23.29 | $23.29 | $23.20 | $23.27 | 3,900 |
| 7/24/2026 | $23.15 | $23.24 | $23.14 | $23.20 | 4,600 |
| 7/23/2026 | $23.29 | $23.32 | $23.07 | $23.20 | 15,601 |
| 7/22/2026 | $23.10 | $23.30 | $23.09 | $23.20 | 6,700 |
| 7/21/2026 | $23.14 | $23.14 | $23.00 | $23.10 | 900 |
| 7/20/2026 | $23.03 | $23.29 | $23.00 | $23.29 | 2,300 |
| 7/17/2026 | $23.06 | $23.24 | $23.06 | $23.13 | 600 |
| 7/16/2026 | $23.23 | $23.30 | $23.09 | $23.23 | 3,400 |
| 7/15/2026 | $23.22 | $23.25 | $23.09 | $23.25 | 5,200 |
| 7/14/2026 | $23.21 | $23.24 | $23.05 | $23.05 | 900 |
| 7/13/2026 | $23.10 | $23.22 | $23.10 | $23.22 | 2,204 |
| 7/10/2026 | $23.15 | $23.17 | $23.09 | $23.17 | 2,600 |
| 7/9/2026 | $23.11 | $23.17 | $23.11 | $23.17 | 1,726 |
| 7/8/2026 | $22.81 | $23.17 | $22.81 | $23.16 | 8,200 |
| 7/7/2026 | $22.85 | $22.96 | $22.70 | $22.96 | 8,721 |
| 7/6/2026 | $22.67 | $22.70 | $22.57 | $22.70 | 2,820 |
| 7/2/2026 | $22.70 | $22.70 | $22.50 | $22.70 | 7,500 |
| 7/1/2026 | $22.51 | $22.85 | $22.51 | $22.70 | 6,500 |
| 6/30/2026 | $22.72 | $22.72 | $22.16 | $22.45 | 33,400 |
| 6/29/2026 | $22.56 | $22.65 | $22.56 | $22.59 | 6,700 |
| 6/26/2026 | $22.48 | $22.73 | $22.48 | $22.56 | 3,500 |
| 6/25/2026 | $22.58 | $22.58 | $22.41 | $22.50 | 7,400 |
| 6/24/2026 | $22.63 | $22.65 | $22.51 | $22.51 | 4,000 |
| 6/23/2026 | $22.53 | $22.75 | $22.46 | $22.63 | 3,600 |
| 6/22/2026 | $22.70 | $22.70 | $22.53 | $22.63 | 4,219 |
| 6/18/2026 | $22.53 | $22.70 | $22.48 | $22.61 | 4,400 |
| 6/17/2026 | $22.40 | $22.55 | $22.40 | $22.49 | 5,200 |
| 6/16/2026 | $22.52 | $22.52 | $22.28 | $22.45 | 2,700 |
| 6/15/2026 | $22.27 | $22.45 | $22.27 | $22.37 | 5,800 |
| 6/12/2026 | $22.28 | $22.44 | $22.28 | $22.31 | 2,300 |
| 6/11/2026 | $22.33 | $22.40 | $22.20 | $22.31 | 7,700 |
| 6/10/2026 | $22.45 | $22.45 | $22.25 | $22.33 | 3,100 |
| 6/9/2026 | $22.41 | $22.45 | $22.40 | $22.40 | 1,103 |
| 6/8/2026 | $22.32 | $22.42 | $22.29 | $22.29 | 3,100 |
| 6/5/2026 | $22.26 | $22.30 | $22.22 | $22.29 | 6,500 |
| 6/4/2026 | $22.26 | $22.36 | $22.26 | $22.28 | 15,100 |
| 6/3/2026 | $22.26 | $22.41 | $22.26 | $22.35 | 1,800 |
| 6/2/2026 | $22.25 | $22.40 | $22.25 | $22.40 | 2,600 |
| 6/1/2026 | $22.13 | $22.30 | $22.13 | $22.25 | 3,100 |
| 5/29/2026 | $22.75 | $22.77 | $22.75 | $22.77 | 1,200 |
| 5/28/2026 | $22.73 | $22.82 | $22.67 | $22.82 | 23,000 |
| 5/27/2026 | $22.75 | $22.82 | $22.71 | $22.73 | 27,800 |
| 5/26/2026 | $22.85 | $22.85 | $22.75 | $22.76 | 6,400 |
| 5/22/2026 | $22.75 | $22.75 | $22.75 | $22.75 | 500 |
| 5/21/2026 | $22.79 | $22.90 | $22.79 | $22.82 | 8,700 |
| 5/20/2026 | $22.75 | $22.84 | $22.75 | $22.84 | 8,200 |
| 5/19/2026 | $22.73 | $22.80 | $22.69 | $22.75 | 6,000 |
| 5/18/2026 | $22.65 | $22.74 | $22.65 | $22.73 | 4,300 |
| 5/15/2026 | $22.64 | $22.71 | $22.55 | $22.69 | 1,604 |
| 5/14/2026 | $22.68 | $22.75 | $22.59 | $22.59 | 9,500 |