RDY(RDY)
RDY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $12.92 | $12.95 | $12.74 | $12.77 | 2.72M |
| 10/12/2026 | $12.60 | $12.99 | $12.60 | $12.82 | 2.16M |
| 10/9/2026 | $12.33 | $12.53 | $12.33 | $12.48 | 1.97M |
| 10/8/2026 | $12.07 | $12.29 | $11.99 | $12.20 | 3.83M |
| 10/7/2026 | $12.40 | $12.40 | $12.22 | $12.27 | 3.12M |
| 10/6/2026 | $12.38 | $12.56 | $12.31 | $12.49 | 4.00M |
| 10/5/2026 | $12.25 | $12.34 | $12.16 | $12.32 | 2.74M |
| 10/2/2026 | $12.29 | $12.31 | $12.08 | $12.25 | 3.80M |
| 10/1/2026 | $12.38 | $12.55 | $12.24 | $12.25 | 3.17M |
| 9/30/2026 | $12.72 | $12.75 | $12.53 | $12.62 | 3.94M |
| 9/29/2026 | $12.91 | $12.99 | $12.74 | $12.85 | 4.80M |
| 9/28/2026 | $12.44 | $12.67 | $12.43 | $12.51 | 4.03M |
| 9/25/2026 | $12.31 | $12.35 | $12.17 | $12.25 | 3.17M |
| 9/24/2026 | $12.30 | $12.44 | $12.25 | $12.30 | 3.04M |
| 9/23/2026 | $12.52 | $12.58 | $12.36 | $12.39 | 2.49M |
| 9/22/2026 | $12.55 | $12.72 | $12.48 | $12.57 | 3.09M |
| 9/21/2026 | $12.37 | $12.46 | $12.25 | $12.40 | 2.39M |
| 9/18/2026 | $12.18 | $12.26 | $12.14 | $12.19 | 1.89M |
| 9/17/2026 | $11.98 | $12.36 | $11.93 | $12.19 | 3.75M |
| 9/16/2026 | $11.65 | $11.70 | $11.57 | $11.68 | 2.83M |
| 9/15/2026 | $11.80 | $11.82 | $11.51 | $11.55 | 4.23M |
| 9/14/2026 | $11.93 | $11.94 | $11.87 | $11.91 | 2.41M |
| 9/11/2026 | $11.92 | $12.03 | $11.89 | $11.90 | 3.14M |
| 9/10/2026 | $11.86 | $11.86 | $11.67 | $11.71 | 2.93M |
| 9/9/2026 | $11.87 | $11.97 | $11.83 | $11.88 | 3.50M |
| 9/8/2026 | $11.78 | $11.90 | $11.69 | $11.88 | 2.13M |
| 9/4/2026 | $12.01 | $12.06 | $11.91 | $11.97 | 2.34M |
| 9/3/2026 | $12.05 | $12.17 | $11.92 | $12.03 | 5.51M |
| 9/2/2026 | $12.12 | $12.21 | $12.12 | $12.17 | 4.01M |
| 9/1/2026 | $12.21 | $12.28 | $12.15 | $12.17 | 1.93M |
| 8/31/2026 | $12.01 | $12.22 | $12.01 | $12.13 | 2.16M |
| 8/28/2026 | $12.33 | $12.33 | $12.12 | $12.18 | 1.67M |
| 8/27/2026 | $12.18 | $12.24 | $12.13 | $12.16 | 1.55M |
| 8/26/2026 | $12.25 | $12.30 | $12.14 | $12.22 | 1.67M |
| 8/25/2026 | $12.28 | $12.38 | $12.22 | $12.34 | 1.77M |
| 8/24/2026 | $12.24 | $12.25 | $12.13 | $12.22 | 2.07M |
| 8/21/2026 | $12.13 | $12.23 | $12.07 | $12.18 | 2.02M |
| 8/20/2026 | $12.12 | $12.23 | $12.05 | $12.11 | 2.55M |
| 8/19/2026 | $12.17 | $12.22 | $11.99 | $12.11 | 3.26M |
| 8/18/2026 | $12.12 | $12.21 | $12.06 | $12.15 | 3.07M |
| 8/17/2026 | $12.20 | $12.24 | $12.06 | $12.11 | 2.04M |
| 8/14/2026 | $12.33 | $12.39 | $12.22 | $12.27 | 2.26M |
| 8/13/2026 | $12.43 | $12.51 | $12.37 | $12.42 | 2.80M |
| 8/12/2026 | $12.34 | $12.42 | $12.33 | $12.39 | 2.22M |
| 8/11/2026 | $12.55 | $12.58 | $12.42 | $12.45 | 2.37M |
| 8/10/2026 | $12.24 | $12.29 | $11.58 | $12.15 | 1.97M |
| 8/7/2026 | $12.19 | $12.26 | $12.12 | $12.22 | 2.56M |
| 8/6/2026 | $12.14 | $12.22 | $12.05 | $12.11 | 2.57M |
| 8/5/2026 | $12.19 | $12.24 | $12.13 | $12.14 | 2.53M |
| 8/4/2026 | $12.06 | $12.13 | $11.97 | $12.10 | 2.76M |
| 8/3/2026 | $11.97 | $12.14 | $11.95 | $12.07 | 3.49M |
| 7/31/2026 | $11.80 | $11.86 | $11.72 | $11.85 | 3.01M |
| 7/30/2026 | $11.79 | $11.87 | $11.75 | $11.83 | 2.10M |
| 7/29/2026 | $11.75 | $11.87 | $11.75 | $11.76 | 2.34M |
| 7/28/2026 | $11.73 | $11.89 | $11.61 | $11.73 | 4.14M |
| 7/27/2026 | $11.80 | $11.88 | $11.70 | $11.77 | 3.62M |
| 7/24/2026 | $11.80 | $11.99 | $11.68 | $11.79 | 3.23M |
| 7/23/2026 | $11.60 | $11.98 | $11.40 | $11.80 | 7.33M |
| 7/22/2026 | $12.00 | $12.07 | $11.36 | $11.38 | 4.33M |
| 7/21/2026 | $12.50 | $12.61 | $12.39 | $12.56 | 1.44M |
| 7/20/2026 | $12.67 | $12.74 | $12.51 | $12.53 | 2.04M |
| 7/17/2026 | $12.70 | $12.84 | $12.58 | $12.60 | 1.25M |
| 7/16/2026 | $12.74 | $12.85 | $12.66 | $12.70 | 1.67M |
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
