RDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.70	35.74	35.66	35.73	35.73	-0.21%	2,793
Aug 14, 2025	35.75	35.82	35.63	35.80	35.80	-1.17%	802
Aug 13, 2025	36.22	36.22	36.22	36.22	36.22	1.35%	159
Aug 12, 2025	35.55	35.74	35.55	35.74	35.74	1.54%	1,063
Aug 11, 2025	35.35	35.37	35.14	35.20	35.20	-0.34%	869
Aug 8, 2025	35.59	35.59	35.32	35.32	35.32	-0.62%	1,516
Aug 7, 2025	35.44	35.54	35.40	35.54	35.54	0.15%	320
Aug 6, 2025	35.49	35.49	35.49	35.49	35.49	-0.73%	129
Aug 5, 2025	35.45	35.75	35.45	35.75	35.75	0.29%	1,916
Aug 4, 2025	35.57	35.72	35.57	35.64	35.64	1.18%	456
Aug 1, 2025	35.23	35.23	35.23	35.23	35.23	-0.20%	120
Jul 31, 2025	35.58	35.64	35.24	35.30	35.30	-1.31%	1,096
Jul 30, 2025	35.77	35.77	35.77	35.77	35.77	-1.76%	281
Jul 29, 2025	36.23	36.53	36.17	36.41	36.41	0.37%	4,102
Jul 28, 2025	36.52	36.59	36.28	36.28	36.28	-1.35%	493
Jul 25, 2025	36.77	36.77	36.77	36.77	36.77	-0.23%	113
Jul 24, 2025	36.86	36.86	36.86	36.86	36.86	-0.34%	67
Jul 23, 2025	37.12	37.12	36.86	36.98	36.98	0.14%	4,649
Jul 22, 2025	36.57	36.93	36.57	36.93	36.93	2.18%	1,185
Jul 21, 2025	36.05	36.34	36.05	36.14	36.14	0.09%	7,326
Jul 18, 2025	36.04	36.11	36.04	36.11	36.11	-0.50%	514
Jul 17, 2025	36.41	36.41	36.29	36.29	36.29	-0.49%	152
Jul 16, 2025	36.31	36.54	36.31	36.47	36.47	0.58%	1,249
Jul 15, 2025	37.08	37.08	36.25	36.25	36.25	-1.60%	3,718
Jul 14, 2025	36.74	36.84	36.74	36.84	36.84	0.85%	293
Jul 11, 2025	36.37	36.53	36.37	36.53	36.53	-0.29%	1,839
Jul 10, 2025	36.15	36.64	36.15	36.64	36.64	1.04%	238
Jul 9, 2025	36.23	36.26	36.16	36.26	36.26	-0.15%	780
Jul 8, 2025	36.33	36.44	36.31	36.31	36.31	0.51%	1,686
Jul 7, 2025	36.50	36.50	36.13	36.13	36.13	-1.56%	222
Jul 3, 2025	36.49	36.70	36.49	36.70	36.70	0.30%	635
Jul 2, 2025	36.49	36.59	36.47	36.59	36.59	0.85%	1,756
Jul 1, 2025	35.71	36.33	35.71	36.28	36.28	1.43%	954
Jun 30, 2025	35.57	35.77	35.57	35.77	35.77	0.05%	1,785
Jun 27, 2025	36.12	36.12	35.75	35.75	35.75	-0.14%	133
Jun 26, 2025	35.72	35.80	35.72	35.80	35.80	0.91%	144
Jun 25, 2025	35.98	36.11	35.48	35.48	35.48	-2.18%	901
Jun 24, 2025	36.55	36.55	36.25	36.27	36.27	-0.36%	2,759
Jun 23, 2025	36.14	36.40	36.14	36.40	36.40	1.66%	1,036
Jun 20, 2025	35.95	35.95	35.76	35.81	35.81	-1.36%	671
Jun 18, 2025	36.49	36.50	36.30	36.30	35.74	0.58%	4,921
Jun 17, 2025	36.16	36.20	36.00	36.09	35.54	0.04%	1,718
Jun 16, 2025	36.00	36.40	36.00	36.08	35.53	0.39%	2,203
Jun 13, 2025	36.10	36.24	35.83	35.94	35.39	-1.42%	1,124
Jun 12, 2025	36.45	36.46	36.45	36.46	35.90	0.12%	891
Jun 11, 2025	36.93	36.98	36.41	36.41	35.86	-0.68%	2,673
Jun 10, 2025	36.67	36.73	36.66	36.66	36.10	0.81%	734
Jun 9, 2025	36.37	36.37	36.37	36.37	35.81	0.95%	113
Jun 6, 2025	35.89	36.03	35.89	36.03	35.47	1.07%	5,460
Jun 5, 2025	35.60	35.65	35.60	35.65	35.10	-0.25%	1,560