RED.MCRED.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.98 | $14.99 | $14.84 | $14.85 | 183,323 |
| 1/14/2026 | $15.02 | $15.07 | $14.88 | $14.93 | 1.48M |
| 1/13/2026 | $15.20 | $15.22 | $14.93 | $14.95 | 1.33M |
| 1/12/2026 | $15.24 | $15.27 | $15.03 | $15.22 | 2.11M |
| 1/9/2026 | $15.37 | $15.38 | $15.18 | $15.25 | 1.19M |
| 1/8/2026 | $15.40 | $15.45 | $15.29 | $15.43 | 1.14M |
| 1/7/2026 | $15.42 | $15.62 | $15.31 | $15.40 | 6.62M |
| 1/6/2026 | $15.32 | $15.46 | $15.27 | $15.38 | 2.78M |
| 1/5/2026 | $15.13 | $15.31 | $15.04 | $15.31 | 1.30M |
| 1/2/2026 | $15.25 | $15.30 | $15.18 | $15.27 | 4.24M |
| 12/31/2025 | $15.19 | $15.26 | $15.16 | $15.17 | 676,640 |
| 12/30/2025 | $15.12 | $15.25 | $15.08 | $15.19 | 3.74M |
| 12/29/2025 | $15.17 | $15.29 | $15.11 | $15.13 | 760,625 |
| 12/24/2025 | $15.20 | $15.24 | $15.17 | $15.17 | 185,311 |
| 12/23/2025 | $15.15 | $15.21 | $15.11 | $15.18 | 963,858 |
| 12/22/2025 | $14.92 | $15.14 | $14.92 | $15.11 | 1.00M |
| 12/19/2025 | $15.00 | $15.08 | $14.89 | $15.05 | 2.92M |
| 12/18/2025 | $15.15 | $15.16 | $14.99 | $15.00 | 4.96M |
| 12/17/2025 | $15.00 | $15.12 | $14.92 | $15.12 | 3.97M |
| 12/16/2025 | $15.13 | $15.14 | $14.96 | $14.99 | 1.05M |
| 12/15/2025 | $14.98 | $15.09 | $14.94 | $15.04 | 827,921 |
| 12/12/2025 | $14.70 | $14.95 | $14.68 | $14.92 | 1.06M |
| 12/11/2025 | $14.86 | $14.87 | $14.71 | $14.71 | 1.86M |
| 12/10/2025 | $15.05 | $15.12 | $14.89 | $14.91 | 1.21M |
| 12/9/2025 | $15.24 | $15.24 | $15.05 | $15.05 | 1.07M |
| 12/8/2025 | $15.15 | $15.24 | $15.11 | $15.13 | 661,549 |
| 12/5/2025 | $15.01 | $15.23 | $14.99 | $15.20 | 1.10M |
| 12/4/2025 | $15.21 | $15.33 | $15.02 | $15.02 | 1.85M |
| 12/3/2025 | $15.26 | $15.37 | $15.20 | $15.24 | 1.11M |
| 12/2/2025 | $15.30 | $15.40 | $15.29 | $15.29 | 735,365 |
| 12/1/2025 | $15.32 | $15.35 | $15.21 | $15.28 | 1.10M |
| 11/28/2025 | $15.44 | $15.44 | $15.24 | $15.38 | 986,810 |
| 11/27/2025 | $15.31 | $15.41 | $15.28 | $15.40 | 1.69M |
| 11/26/2025 | $15.18 | $15.30 | $15.12 | $15.26 | 1.98M |
| 11/25/2025 | $15.23 | $15.27 | $15.10 | $15.22 | 797,131 |
| 11/24/2025 | $15.19 | $15.25 | $15.03 | $15.22 | 4.60M |
| 11/21/2025 | $15.08 | $15.15 | $14.93 | $15.04 | 1.35M |
| 11/20/2025 | $15.12 | $15.18 | $15.01 | $15.01 | 1.40M |
| 11/19/2025 | $15.07 | $15.34 | $14.99 | $15.14 | 1.68M |
| 11/18/2025 | $15.08 | $15.20 | $15.02 | $15.07 | 1.75M |
| 11/17/2025 | $15.12 | $15.19 | $15.01 | $15.08 | 814,964 |
| 11/14/2025 | $15.05 | $15.15 | $14.97 | $15.08 | 983,502 |
| 11/13/2025 | $15.24 | $15.31 | $15.09 | $15.09 | 1.46M |
| 11/12/2025 | $15.26 | $15.32 | $15.18 | $15.25 | 944,211 |
| 11/11/2025 | $15.35 | $15.35 | $15.19 | $15.21 | 1.14M |
| 11/10/2025 | $15.27 | $15.37 | $15.23 | $15.28 | 1.01M |
| 11/7/2025 | $15.41 | $15.52 | $15.27 | $15.29 | 1.45M |
| 11/6/2025 | $15.47 | $15.55 | $15.33 | $15.34 | 1.68M |
| 11/5/2025 | $15.30 | $15.49 | $15.25 | $15.33 | 2.65M |
| 11/4/2025 | $15.46 | $15.64 | $15.41 | $15.59 | 927,344 |
| 11/3/2025 | $15.50 | $15.59 | $15.41 | $15.48 | 2.24M |
| 10/31/2025 | $16.15 | $16.22 | $15.59 | $15.61 | 2.97M |
| 10/30/2025 | $16.29 | $16.38 | $16.16 | $16.26 | 1.38M |
| 10/29/2025 | $16.50 | $16.69 | $16.20 | $16.29 | 2.34M |
| 10/28/2025 | $16.72 | $16.80 | $16.64 | $16.69 | 1.19M |
| 10/27/2025 | $16.73 | $16.76 | $16.60 | $16.71 | 854,281 |
| 10/24/2025 | $16.68 | $16.73 | $16.58 | $16.71 | 623,972 |
| 10/23/2025 | $16.65 | $16.71 | $16.36 | $16.70 | 4.44M |
| 10/22/2025 | $17.24 | $17.68 | $16.61 | $16.83 | 3.51M |
| 10/21/2025 | $16.86 | $17.04 | $16.86 | $17.03 | 1.13M |
| 10/20/2025 | $16.83 | $16.96 | $16.75 | $16.85 | 1.05M |
| 10/17/2025 | $16.84 | $16.93 | $16.69 | $16.84 | 1.49M |