RDDT(RDDT)
RDDT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $154.15 | $156.37 | $148.46 | $148.60 | 3.56M |
| 10/13/2026 | $155.51 | $164.18 | $154.99 | $155.29 | 4.93M |
| 10/12/2026 | $160.90 | $162.00 | $151.42 | $159.93 | 5.10M |
| 10/9/2026 | $161.06 | $162.96 | $158.32 | $159.91 | 5.07M |
| 10/8/2026 | $152.81 | $157.30 | $152.00 | $156.47 | 4.58M |
| 10/7/2026 | $147.26 | $154.52 | $146.25 | $152.71 | 2.69M |
| 10/6/2026 | $151.50 | $151.50 | $147.78 | $148.95 | 3.85M |
| 10/5/2026 | $150.73 | $152.85 | $148.24 | $150.42 | 5.20M |
| 10/2/2026 | $149.78 | $151.50 | $144.80 | $147.86 | 3.13M |
| 10/1/2026 | $144.14 | $150.23 | $143.02 | $149.53 | 4.11M |
| 9/30/2026 | $147.48 | $151.89 | $142.42 | $142.44 | 4.91M |
| 9/29/2026 | $144.95 | $147.55 | $141.32 | $145.36 | 4.99M |
| 9/28/2026 | $149.00 | $149.29 | $143.08 | $143.08 | 4.34M |
| 9/25/2026 | $152.73 | $154.76 | $149.82 | $149.84 | 2.88M |
| 9/24/2026 | $151.50 | $153.88 | $150.20 | $152.72 | 3.26M |
| 9/23/2026 | $154.01 | $154.94 | $147.77 | $151.98 | 4.58M |
| 9/22/2026 | $161.28 | $161.67 | $152.33 | $155.67 | 4.26M |
| 9/21/2026 | $152.67 | $160.35 | $151.74 | $158.73 | 5.46M |
| 9/18/2026 | $152.69 | $154.10 | $150.20 | $150.85 | 13.90M |
| 9/17/2026 | $154.71 | $156.53 | $149.21 | $152.83 | 5.75M |
| 9/16/2026 | $160.62 | $162.04 | $156.16 | $157.60 | 2.91M |
| 9/15/2026 | $157.90 | $164.16 | $157.31 | $159.63 | 5.09M |
| 9/14/2026 | $160.00 | $166.18 | $157.11 | $162.38 | 4.55M |
| 9/11/2026 | $157.55 | $159.50 | $154.61 | $157.77 | 3.20M |
| 9/10/2026 | $146.34 | $156.95 | $144.80 | $155.34 | 5.81M |
| 9/9/2026 | $148.64 | $149.22 | $145.17 | $146.44 | 4.82M |
| 9/8/2026 | $155.01 | $156.60 | $148.46 | $149.38 | 5.02M |
| 9/4/2026 | $155.74 | $156.49 | $152.35 | $154.46 | 2.83M |
| 9/3/2026 | $159.26 | $162.50 | $154.63 | $155.99 | 4.04M |
| 9/2/2026 | $144.02 | $158.27 | $143.47 | $158.10 | 6.24M |
| 9/1/2026 | $144.79 | $147.86 | $143.80 | $144.64 | 3.80M |
| 8/31/2026 | $151.32 | $151.94 | $146.62 | $147.81 | 3.86M |
| 8/28/2026 | $152.25 | $158.86 | $152.06 | $153.00 | 2.76M |
| 8/27/2026 | $155.76 | $158.99 | $153.50 | $153.95 | 2.72M |
| 8/26/2026 | $161.00 | $165.91 | $155.27 | $155.36 | 3.69M |
| 8/25/2026 | $153.49 | $162.63 | $152.77 | $162.45 | 4.39M |
| 8/24/2026 | $150.01 | $154.40 | $149.20 | $152.70 | 3.53M |
| 8/21/2026 | $151.79 | $155.30 | $150.04 | $153.29 | 4.55M |
| 8/20/2026 | $149.61 | $150.77 | $144.05 | $150.31 | 7.67M |
| 8/19/2026 | $156.66 | $158.25 | $151.37 | $151.71 | 8.16M |
| 8/18/2026 | $166.10 | $167.54 | $157.45 | $158.25 | 7.45M |
| 8/17/2026 | $177.51 | $178.34 | $164.18 | $164.50 | 37.85M |
| 8/14/2026 | $175.78 | $184.28 | $174.00 | $178.09 | 21.50M |
| 8/13/2026 | $154.51 | $159.29 | $152.67 | $158.12 | 4.66M |
| 8/12/2026 | $157.64 | $158.00 | $152.01 | $153.45 | 3.32M |
| 8/11/2026 | $158.00 | $161.98 | $155.62 | $156.19 | 2.74M |
| 8/10/2026 | $161.49 | $163.24 | $157.65 | $158.72 | 3.10M |
| 8/7/2026 | $153.30 | $163.90 | $153.22 | $161.70 | 4.51M |
| 8/6/2026 | $150.94 | $155.27 | $149.51 | $150.87 | 3.47M |
| 8/5/2026 | $159.28 | $160.79 | $153.50 | $155.26 | 4.17M |
| 8/4/2026 | $153.62 | $162.82 | $152.78 | $159.97 | 6.16M |
| 8/3/2026 | $141.90 | $157.72 | $140.05 | $154.71 | 10.65M |
| 7/31/2026 | $147.70 | $151.38 | $135.22 | $140.67 | 29.92M |
| 7/30/2026 | $180.00 | $182.42 | $175.00 | $178.04 | 11.86M |
| 7/29/2026 | $181.94 | $185.91 | $176.33 | $177.99 | 4.23M |
| 7/28/2026 | $179.25 | $180.80 | $173.61 | $178.44 | 2.90M |
| 7/27/2026 | $173.34 | $183.88 | $172.73 | $179.23 | 4.26M |
| 7/24/2026 | $169.50 | $173.20 | $165.55 | $168.73 | 3.54M |
| 7/23/2026 | $174.42 | $179.28 | $168.29 | $168.78 | 3.84M |
| 7/22/2026 | $172.90 | $174.00 | $166.00 | $170.38 | 8.99M |
| 7/21/2026 | $181.50 | $186.99 | $178.00 | $185.84 | 2.60M |
| 7/20/2026 | $179.00 | $187.43 | $174.46 | $181.64 | 4.06M |
| 7/17/2026 | $181.54 | $184.95 | $173.71 | $181.18 | 3.33M |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
