RDZN(RDZN)
RDZN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $1.05 | $1.05 | $0.99 | $1.01 | 140,058 |
| 10/14/2026 | $1.08 | $1.09 | $1.01 | $1.03 | 378,561 |
| 10/13/2026 | $1.12 | $1.14 | $1.09 | $1.09 | 262,082 |
| 10/12/2026 | $1.13 | $1.16 | $1.10 | $1.12 | 213,506 |
| 10/9/2026 | $1.15 | $1.17 | $1.11 | $1.13 | 364,518 |
| 10/8/2026 | $1.18 | $1.18 | $1.10 | $1.12 | 315,396 |
| 10/7/2026 | $1.20 | $1.22 | $1.15 | $1.19 | 454,500 |
| 10/6/2026 | $1.21 | $1.28 | $1.18 | $1.22 | 387,600 |
| 10/5/2026 | $1.21 | $1.23 | $1.18 | $1.19 | 239,521 |
| 10/2/2026 | $1.31 | $1.31 | $1.21 | $1.22 | 237,180 |
| 10/1/2026 | $1.31 | $1.32 | $1.22 | $1.23 | 292,609 |
| 9/30/2026 | $1.36 | $1.39 | $1.25 | $1.32 | 1.18M |
| 9/29/2026 | $1.25 | $1.39 | $1.25 | $1.37 | 303,871 |
| 9/28/2026 | $1.35 | $1.36 | $1.25 | $1.25 | 215,127 |
| 9/25/2026 | $1.28 | $1.41 | $1.28 | $1.40 | 705,843 |
| 9/24/2026 | $1.17 | $1.29 | $1.16 | $1.29 | 321,829 |
| 9/23/2026 | $1.21 | $1.22 | $1.17 | $1.17 | 265,120 |
| 9/22/2026 | $1.23 | $1.30 | $1.20 | $1.21 | 483,049 |
| 9/21/2026 | $1.25 | $1.30 | $1.20 | $1.23 | 387,330 |
| 9/18/2026 | $1.19 | $1.27 | $1.18 | $1.23 | 701,124 |
| 9/17/2026 | $1.19 | $1.21 | $1.16 | $1.20 | 407,251 |
| 9/16/2026 | $1.20 | $1.21 | $1.15 | $1.18 | 321,714 |
| 9/15/2026 | $1.14 | $1.20 | $1.10 | $1.20 | 445,296 |
| 9/14/2026 | $1.15 | $1.15 | $1.11 | $1.15 | 387,167 |
| 9/11/2026 | $1.18 | $1.19 | $1.12 | $1.14 | 360,277 |
| 9/10/2026 | $1.21 | $1.24 | $1.14 | $1.15 | 332,994 |
| 9/9/2026 | $1.29 | $1.32 | $1.21 | $1.24 | 256,800 |
| 9/8/2026 | $1.27 | $1.32 | $1.24 | $1.29 | 425,500 |
| 9/4/2026 | $1.33 | $1.33 | $1.27 | $1.29 | 266,300 |
| 9/3/2026 | $1.30 | $1.34 | $1.26 | $1.34 | 195,821 |
| 9/2/2026 | $1.39 | $1.44 | $1.25 | $1.30 | 640,390 |
| 9/1/2026 | $1.39 | $1.45 | $1.37 | $1.39 | 337,063 |
| 8/31/2026 | $1.45 | $1.48 | $1.41 | $1.41 | 199,825 |
| 8/28/2026 | $1.49 | $1.52 | $1.47 | $1.48 | 133,400 |
| 8/27/2026 | $1.48 | $1.52 | $1.47 | $1.49 | 225,164 |
| 8/26/2026 | $1.51 | $1.54 | $1.46 | $1.47 | 261,637 |
| 8/25/2026 | $1.55 | $1.57 | $1.48 | $1.51 | 334,125 |
| 8/24/2026 | $1.58 | $1.58 | $1.52 | $1.56 | 271,090 |
| 8/21/2026 | $1.56 | $1.63 | $1.54 | $1.55 | 401,270 |
| 8/20/2026 | $1.51 | $1.59 | $1.49 | $1.55 | 259,501 |
| 8/19/2026 | $1.56 | $1.57 | $1.50 | $1.51 | 325,635 |
| 8/18/2026 | $1.48 | $1.56 | $1.47 | $1.54 | 207,811 |
| 8/17/2026 | $1.43 | $1.51 | $1.39 | $1.50 | 343,533 |
| 8/14/2026 | $1.41 | $1.47 | $1.37 | $1.43 | 363,960 |
| 8/13/2026 | $1.35 | $1.41 | $1.35 | $1.38 | 288,715 |
| 8/12/2026 | $1.34 | $1.36 | $1.30 | $1.34 | 175,100 |
| 8/11/2026 | $1.29 | $1.34 | $1.27 | $1.33 | 205,928 |
| 8/10/2026 | $1.33 | $1.35 | $1.25 | $1.28 | 186,700 |
| 8/7/2026 | $1.26 | $1.33 | $1.24 | $1.33 | 186,114 |
| 8/6/2026 | $1.26 | $1.28 | $1.23 | $1.24 | 175,076 |
| 8/5/2026 | $1.24 | $1.29 | $1.21 | $1.27 | 157,235 |
| 8/4/2026 | $1.23 | $1.26 | $1.21 | $1.23 | 212,700 |
| 8/3/2026 | $1.15 | $1.26 | $1.15 | $1.22 | 225,221 |
| 7/31/2026 | $1.16 | $1.18 | $1.10 | $1.15 | 329,000 |
| 7/30/2026 | $1.17 | $1.20 | $1.16 | $1.17 | 129,639 |
| 7/29/2026 | $1.26 | $1.30 | $1.13 | $1.16 | 502,192 |
| 7/28/2026 | $1.25 | $1.28 | $1.22 | $1.26 | 266,804 |
| 7/27/2026 | $1.20 | $1.28 | $1.16 | $1.25 | 567,122 |
| 7/24/2026 | $1.14 | $1.26 | $1.11 | $1.19 | 600,594 |
| 7/23/2026 | $1.12 | $1.15 | $1.12 | $1.14 | 169,400 |
| 7/22/2026 | $1.13 | $1.18 | $1.12 | $1.14 | 202,760 |
| 7/21/2026 | $1.14 | $1.18 | $1.13 | $1.15 | 175,646 |
| 7/20/2026 | $1.16 | $1.21 | $1.15 | $1.15 | 123,589 |
| 7/17/2026 | $1.10 | $1.19 | $1.08 | $1.16 | 330,863 |
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
