RDZN(RDZN)
RDZN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.73 | $1.97 | $1.69 | $1.96 | 942,078 |
| 5/20/2026 | $1.73 | $1.77 | $1.69 | $1.74 | 303,100 |
| 5/19/2026 | $1.71 | $1.79 | $1.70 | $1.75 | 247,787 |
| 5/18/2026 | $1.76 | $1.84 | $1.71 | $1.72 | 425,708 |
| 5/15/2026 | $1.80 | $1.83 | $1.75 | $1.77 | 428,715 |
| 5/14/2026 | $1.90 | $1.92 | $1.82 | $1.85 | 366,300 |
| 5/13/2026 | $1.78 | $1.95 | $1.67 | $1.88 | 1.26M |
| 5/12/2026 | $1.78 | $1.82 | $1.74 | $1.75 | 599,902 |
| 5/11/2026 | $1.80 | $1.84 | $1.75 | $1.75 | 815,718 |
| 5/8/2026 | $1.89 | $1.89 | $1.78 | $1.80 | 1.02M |
| 5/7/2026 | $1.90 | $2.06 | $1.82 | $1.87 | 3.27M |
| 5/6/2026 | $1.95 | $1.97 | $1.81 | $1.84 | 966,800 |
| 5/5/2026 | $2.00 | $2.10 | $1.75 | $1.79 | 1.75M |
| 5/4/2026 | $2.19 | $2.51 | $1.83 | $1.95 | 2.26M |
| 5/1/2026 | $2.35 | $2.39 | $2.04 | $2.22 | 1.09M |
| 4/30/2026 | $1.71 | $2.27 | $1.69 | $2.27 | 1.72M |
| 4/29/2026 | $1.67 | $1.79 | $1.57 | $1.72 | 991,228 |
| 4/28/2026 | $1.43 | $1.49 | $1.35 | $1.47 | 194,946 |
| 4/27/2026 | $1.42 | $1.55 | $1.36 | $1.46 | 260,600 |
| 4/24/2026 | $1.49 | $1.50 | $1.31 | $1.34 | 179,927 |
| 4/23/2026 | $1.24 | $1.57 | $1.23 | $1.41 | 510,047 |
| 4/22/2026 | $1.16 | $1.23 | $1.16 | $1.22 | 135,121 |
| 4/21/2026 | $1.26 | $1.27 | $1.13 | $1.13 | 129,414 |
| 4/20/2026 | $1.18 | $1.28 | $1.18 | $1.26 | 165,700 |
| 4/17/2026 | $1.20 | $1.23 | $1.16 | $1.20 | 93,304 |
| 4/16/2026 | $1.19 | $1.20 | $1.17 | $1.18 | 29,000 |
| 4/15/2026 | $1.21 | $1.21 | $1.15 | $1.20 | 61,300 |
| 4/14/2026 | $1.11 | $1.25 | $1.11 | $1.20 | 214,200 |
| 4/13/2026 | $1.06 | $1.17 | $1.04 | $1.13 | 92,234 |
| 4/10/2026 | $1.12 | $1.12 | $1.05 | $1.05 | 71,500 |
| 4/9/2026 | $1.01 | $1.10 | $1.00 | $1.10 | 927,360 |
| 4/8/2026 | $1.16 | $1.17 | $1.07 | $1.08 | 43,900 |
| 4/7/2026 | $1.13 | $1.13 | $1.07 | $1.07 | 45,100 |
| 4/6/2026 | $1.13 | $1.17 | $1.13 | $1.14 | 120,711 |
| 4/2/2026 | $1.16 | $1.16 | $1.12 | $1.13 | 29,100 |
| 4/1/2026 | $1.20 | $1.20 | $1.12 | $1.18 | 54,450 |
| 3/31/2026 | $1.11 | $1.20 | $1.07 | $1.20 | 91,813 |
| 3/30/2026 | $1.07 | $1.12 | $1.06 | $1.07 | 34,300 |
| 3/27/2026 | $1.15 | $1.16 | $1.06 | $1.07 | 60,301 |
| 3/26/2026 | $1.15 | $1.15 | $1.12 | $1.15 | 18,200 |
| 3/25/2026 | $1.10 | $1.20 | $1.03 | $1.15 | 153,648 |
| 3/24/2026 | $1.12 | $1.12 | $1.03 | $1.09 | 96,300 |
| 3/23/2026 | $1.20 | $1.21 | $1.10 | $1.12 | 117,903 |
| 3/20/2026 | $1.17 | $1.21 | $1.17 | $1.20 | 55,025 |
| 3/19/2026 | $1.15 | $1.20 | $1.15 | $1.17 | 64,407 |
| 3/18/2026 | $1.16 | $1.19 | $1.14 | $1.15 | 36,900 |
| 3/17/2026 | $1.12 | $1.20 | $1.11 | $1.17 | 88,600 |
| 3/16/2026 | $1.16 | $1.20 | $1.10 | $1.10 | 74,100 |
| 3/13/2026 | $1.12 | $1.19 | $1.12 | $1.17 | 27,537 |
| 3/12/2026 | $1.22 | $1.26 | $1.10 | $1.12 | 259,300 |
| 3/11/2026 | $1.22 | $1.26 | $1.21 | $1.23 | 36,418 |
| 3/10/2026 | $1.24 | $1.29 | $1.20 | $1.22 | 45,761 |
| 3/9/2026 | $1.26 | $1.28 | $1.22 | $1.24 | 94,725 |
| 3/6/2026 | $1.32 | $1.33 | $1.27 | $1.29 | 77,300 |
| 3/5/2026 | $1.33 | $1.33 | $1.22 | $1.32 | 209,442 |
| 3/4/2026 | $1.31 | $1.35 | $1.30 | $1.31 | 103,600 |
| 3/3/2026 | $1.39 | $1.41 | $1.29 | $1.29 | 140,820 |
| 3/2/2026 | $1.35 | $1.47 | $1.30 | $1.38 | 129,706 |
| 2/27/2026 | $1.39 | $1.44 | $1.29 | $1.36 | 97,972 |
| 2/26/2026 | $1.40 | $1.43 | $1.31 | $1.36 | 86,350 |
| 2/25/2026 | $1.33 | $1.44 | $1.31 | $1.35 | 60,905 |
| 2/24/2026 | $1.29 | $1.32 | $1.25 | $1.31 | 41,100 |
| 2/23/2026 | $1.34 | $1.34 | $1.19 | $1.28 | 171,918 |