RDN(RDN)
RDN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $34.27 | $34.48 | $33.47 | $33.75 | 2.02M |
| 10/12/2026 | $33.86 | $34.29 | $33.54 | $33.87 | 2.31M |
| 10/9/2026 | $34.00 | $34.20 | $33.75 | $33.93 | 2.12M |
| 10/8/2026 | $33.62 | $34.28 | $33.32 | $34.17 | 2.62M |
| 10/7/2026 | $33.77 | $34.30 | $33.64 | $33.70 | 2.89M |
| 10/6/2026 | $33.63 | $34.26 | $33.47 | $34.11 | 3.13M |
| 10/5/2026 | $32.77 | $33.84 | $32.71 | $33.50 | 2.75M |
| 10/2/2026 | $31.25 | $32.74 | $31.24 | $32.57 | 2.73M |
| 10/1/2026 | $30.72 | $31.32 | $30.53 | $31.22 | 3.12M |
| 9/30/2026 | $32.58 | $32.99 | $30.58 | $30.61 | 5.05M |
| 9/29/2026 | $33.26 | $33.26 | $32.36 | $32.75 | 1.25M |
| 9/28/2026 | $32.97 | $33.10 | $32.61 | $33.00 | 2.24M |
| 9/25/2026 | $33.60 | $33.60 | $32.98 | $33.02 | 1.30M |
| 9/24/2026 | $34.60 | $34.97 | $33.41 | $33.54 | 1.37M |
| 9/23/2026 | $34.56 | $34.89 | $34.50 | $34.54 | 808,702 |
| 9/22/2026 | $34.70 | $35.21 | $34.42 | $34.69 | 1.42M |
| 9/21/2026 | $35.02 | $35.12 | $34.32 | $34.32 | 863,115 |
| 9/18/2026 | $34.58 | $35.07 | $34.58 | $35.01 | 2.94M |
| 9/17/2026 | $35.31 | $35.31 | $34.77 | $34.80 | 941,135 |
| 9/16/2026 | $35.30 | $35.44 | $34.90 | $35.27 | 1.61M |
| 9/15/2026 | $35.67 | $35.93 | $34.27 | $35.36 | 2.37M |
| 9/14/2026 | $36.30 | $36.30 | $35.67 | $35.85 | 1.16M |
| 9/11/2026 | $36.45 | $36.50 | $35.53 | $35.62 | 1.32M |
| 9/10/2026 | $36.38 | $36.38 | $35.90 | $36.22 | 678,111 |
| 9/9/2026 | $36.06 | $36.49 | $35.83 | $36.35 | 761,918 |
| 9/8/2026 | $36.42 | $36.70 | $36.02 | $36.05 | 615,050 |
| 9/4/2026 | $36.54 | $36.78 | $36.39 | $36.66 | 830,630 |
| 9/3/2026 | $36.73 | $37.12 | $36.63 | $36.81 | 657,100 |
| 9/2/2026 | $35.99 | $36.52 | $35.84 | $36.49 | 781,112 |
| 9/1/2026 | $36.00 | $36.39 | $35.74 | $35.80 | 704,615 |
| 8/31/2026 | $36.36 | $36.49 | $35.75 | $35.86 | 1.41M |
| 8/28/2026 | $36.64 | $36.78 | $36.38 | $36.41 | 907,329 |
| 8/27/2026 | $37.00 | $37.00 | $36.33 | $36.52 | 893,600 |
| 8/26/2026 | $36.83 | $36.84 | $36.30 | $36.81 | 857,240 |
| 8/25/2026 | $36.67 | $36.95 | $36.23 | $36.83 | 937,333 |
| 8/24/2026 | $36.34 | $36.79 | $36.34 | $36.71 | 955,310 |
| 8/21/2026 | $36.81 | $36.98 | $36.57 | $36.59 | 953,140 |
| 8/20/2026 | $36.13 | $36.73 | $36.08 | $36.66 | 866,218 |
| 8/19/2026 | $36.96 | $37.10 | $36.33 | $36.36 | 1.00M |
| 8/18/2026 | $37.38 | $37.68 | $36.84 | $36.85 | 687,500 |
| 8/17/2026 | $37.06 | $37.33 | $36.82 | $37.05 | 718,500 |
| 8/14/2026 | $36.99 | $37.26 | $36.85 | $37.26 | 665,402 |
| 8/13/2026 | $36.73 | $36.97 | $36.32 | $36.87 | 664,300 |
| 8/12/2026 | $36.28 | $36.84 | $36.28 | $36.44 | 871,700 |
| 8/11/2026 | $36.55 | $36.85 | $36.35 | $36.36 | 734,100 |
| 8/10/2026 | $36.51 | $36.91 | $36.03 | $36.50 | 1.61M |
| 8/7/2026 | $36.25 | $37.36 | $35.83 | $36.91 | 1.63M |
| 8/6/2026 | $37.12 | $37.61 | $35.86 | $36.26 | 2.02M |
| 8/5/2026 | $39.45 | $39.58 | $38.93 | $39.17 | 1.04M |
| 8/4/2026 | $39.01 | $39.74 | $38.98 | $39.64 | 1.03M |
| 8/3/2026 | $39.00 | $39.86 | $39.00 | $39.29 | 586,340 |
| 7/31/2026 | $38.67 | $39.41 | $38.56 | $38.99 | 1.08M |
| 7/30/2026 | $39.60 | $39.71 | $38.54 | $38.81 | 984,900 |
| 7/29/2026 | $39.29 | $39.98 | $39.25 | $39.71 | 1.11M |
| 7/28/2026 | $39.40 | $39.57 | $39.08 | $39.27 | 1.17M |
| 7/27/2026 | $38.72 | $39.37 | $38.72 | $38.98 | 1.22M |
| 7/24/2026 | $38.27 | $38.96 | $38.14 | $38.68 | 614,500 |
| 7/23/2026 | $37.94 | $38.21 | $37.57 | $38.16 | 998,900 |
| 7/22/2026 | $38.59 | $38.69 | $38.19 | $38.23 | 876,333 |
| 7/21/2026 | $38.82 | $39.18 | $38.35 | $38.48 | 1.24M |
| 7/20/2026 | $39.28 | $39.49 | $38.83 | $38.87 | 805,627 |
| 7/17/2026 | $39.15 | $39.73 | $39.10 | $39.38 | 958,722 |
| 7/16/2026 | $37.83 | $39.14 | $37.83 | $39.14 | 1.25M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
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
