RCD(RCD)
RCD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $22.55 | $22.55 | $22.25 | $22.43 | 13,401 |
| 10/6/2026 | $22.62 | $22.64 | $22.57 | $22.62 | 6,300 |
| 10/5/2026 | $22.75 | $22.92 | $22.61 | $22.68 | 19,000 |
| 10/2/2026 | $22.83 | $23.02 | $22.80 | $22.83 | 1,515 |
| 10/1/2026 | $23.04 | $23.04 | $22.80 | $22.80 | 1,800 |
| 9/30/2026 | $23.05 | $23.27 | $22.93 | $23.27 | 11,100 |
| 9/29/2026 | $23.00 | $23.01 | $22.94 | $22.94 | 8,900 |
| 9/28/2026 | $23.08 | $23.08 | $23.00 | $23.04 | 5,800 |
| 9/25/2026 | $23.00 | $23.10 | $23.00 | $23.10 | 3,408 |
| 9/24/2026 | $23.00 | $23.35 | $23.00 | $23.17 | 1,800 |
| 9/23/2026 | $22.89 | $23.35 | $22.89 | $23.04 | 2,649 |
| 9/22/2026 | $22.98 | $23.36 | $22.98 | $23.00 | 13,200 |
| 9/21/2026 | $23.55 | $23.55 | $23.09 | $23.09 | 8,800 |
| 9/18/2026 | $23.35 | $23.60 | $23.31 | $23.31 | 4,900 |
| 9/17/2026 | $23.10 | $23.39 | $23.10 | $23.21 | 2,307 |
| 9/16/2026 | $23.02 | $23.09 | $23.00 | $23.00 | 3,000 |
| 9/15/2026 | $22.95 | $23.10 | $22.80 | $22.85 | 2,817 |
| 9/14/2026 | $22.98 | $23.25 | $22.98 | $23.13 | 3,900 |
| 9/11/2026 | $23.25 | $23.25 | $22.94 | $22.98 | 2,200 |
| 9/10/2026 | $23.30 | $23.30 | $23.05 | $23.05 | 938 |
| 9/9/2026 | $23.28 | $23.51 | $23.17 | $23.30 | 3,628 |
| 9/8/2026 | $23.71 | $23.86 | $23.16 | $23.16 | 4,300 |
| 9/4/2026 | $23.32 | $23.72 | $23.32 | $23.72 | 1,209 |
| 9/3/2026 | $23.19 | $23.49 | $23.19 | $23.49 | 236 |
| 9/2/2026 | $23.17 | $23.39 | $23.17 | $23.23 | 1,200 |
| 9/1/2026 | $23.25 | $23.70 | $22.78 | $22.79 | 6,300 |
| 8/31/2026 | $23.31 | $23.92 | $23.23 | $23.79 | 4,800 |
| 8/28/2026 | $23.91 | $24.00 | $23.90 | $24.00 | 4,400 |
| 8/27/2026 | $23.90 | $24.00 | $23.90 | $23.98 | 3,300 |
| 8/26/2026 | $24.00 | $24.00 | $23.76 | $23.94 | 9,900 |
| 8/25/2026 | $23.64 | $23.83 | $23.64 | $23.83 | 5,830 |
| 8/24/2026 | $23.58 | $23.64 | $23.58 | $23.64 | 1,000 |
| 8/21/2026 | $23.62 | $23.75 | $23.61 | $23.67 | 11,815 |
| 8/20/2026 | $23.30 | $23.60 | $23.30 | $23.57 | 5,549 |
| 8/19/2026 | $23.25 | $23.25 | $23.23 | $23.25 | 3,800 |
| 8/18/2026 | $23.20 | $23.25 | $23.01 | $23.25 | 6,300 |
| 8/17/2026 | $23.25 | $23.25 | $23.00 | $23.18 | 6,700 |
| 8/14/2026 | $23.24 | $23.24 | $23.16 | $23.17 | 3,800 |
| 8/13/2026 | $23.01 | $23.20 | $23.01 | $23.20 | 4,500 |
| 8/12/2026 | $23.00 | $23.00 | $22.98 | $23.00 | 14,900 |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
