RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.07	12.08	11.88	11.91	11.91	-2.00%	10,723
Sep 25, 2025	11.93	12.22	11.93	12.15	12.15	3.30%	8,514
Sep 24, 2025	11.72	11.77	11.70	11.77	11.77	-0.21%	2,381
Sep 23, 2025	11.76	11.81	11.73	11.79	11.69	-0.21%	12,991
Sep 22, 2025	11.90	11.90	11.78	11.82	11.71	0.10%	14,490
Sep 19, 2025	11.80	11.80	11.80	11.80	11.70	0.27%	165
Sep 18, 2025	11.72	11.83	11.71	11.77	11.67	-0.50%	1,780
Sep 17, 2025	11.98	11.98	11.71	11.83	11.73	-0.24%	13,127
Sep 16, 2025	11.86	11.91	11.84	11.86	11.75	0.04%	1,360
Sep 15, 2025	11.85	11.90	11.82	11.85	11.75	1.89%	11,241
Sep 12, 2025	11.45	11.63	11.45	11.63	11.53	2.34%	2,624
Sep 11, 2025	11.59	11.59	11.36	11.37	11.27	-3.42%	6,117
Sep 10, 2025	11.70	11.85	11.70	11.77	11.67	1.63%	6,094
Sep 9, 2025	11.59	11.67	11.57	11.58	11.48	-0.86%	5,048
Sep 8, 2025	11.91	11.91	11.68	11.68	11.58	-0.22%	8,366
Sep 5, 2025	11.67	11.74	11.65	11.71	11.60	-0.41%	2,908
Sep 4, 2025	11.78	11.79	11.74	11.75	11.65	-0.96%	2,034
Sep 3, 2025	11.80	11.95	11.80	11.87	11.76	1.04%	3,626
Sep 2, 2025	11.77	11.84	11.75	11.75	11.64	0.03%	2,432
Aug 29, 2025	11.83	11.84	11.74	11.74	11.64	-1.19%	3,426
Aug 28, 2025	11.94	12.00	11.89	11.89	11.78	0.88%	2,596
Aug 27, 2025	11.71	11.85	11.66	11.78	11.68	0.03%	1,173
Aug 26, 2025	11.83	11.87	11.77	11.78	11.67	-0.94%	3,595
Aug 25, 2025	11.78	11.94	11.76	11.89	11.79	2.39%	9,227
Aug 22, 2025	11.57	11.61	11.50	11.61	11.51	-1.23%	3,506
Aug 21, 2025	11.66	11.78	11.50	11.76	11.65	0.61%	7,478
Aug 20, 2025	11.69	11.85	11.61	11.69	11.58	-0.71%	9,522
Aug 19, 2025	11.88	11.91	11.75	11.77	11.67	-1.51%	17,302
Aug 18, 2025	12.77	12.77	11.81	11.95	11.85	0.43%	14,252
Aug 15, 2025	12.07	12.10	11.86	11.90	11.80	-3.21%	11,372
Aug 14, 2025	12.36	12.60	12.29	12.29	12.19	-0.94%	19,185
Aug 13, 2025	12.72	12.72	12.41	12.41	12.30	-3.36%	21,439
Aug 12, 2025	13.06	13.06	12.83	12.84	12.73	-1.36%	14,297
Aug 11, 2025	12.89	13.02	12.81	13.02	12.90	-0.03%	8,587
Aug 8, 2025	13.04	13.21	12.94	13.02	12.91	-1.79%	11,321
Aug 7, 2025	13.05	13.46	13.05	13.26	13.14	2.43%	16,335
Aug 6, 2025	12.73	12.95	12.73	12.95	12.83	3.04%	6,039
Aug 5, 2025	12.66	12.66	12.51	12.56	12.45	0.71%	5,377
Aug 4, 2025	12.65	12.77	12.48	12.48	12.37	-2.77%	15,370
Aug 1, 2025	13.06	13.06	12.79	12.83	12.72	-0.92%	13,268
Jul 31, 2025	12.38	13.05	12.38	12.95	12.84	5.56%	19,470
Jul 30, 2025	12.23	12.35	12.04	12.27	12.16	0.34%	7,367
Jul 29, 2025	12.46	12.46	12.12	12.23	12.12	1.30%	8,321
Jul 28, 2025	11.92	12.08	11.88	12.07	11.96	1.82%	5,006
Jul 25, 2025	11.84	11.95	11.83	11.85	11.75	-0.89%	3,517
Jul 24, 2025	12.03	12.03	11.84	11.96	11.86	0.66%	9,624
Jul 23, 2025	12.02	12.13	11.88	11.88	11.78	-3.90%	15,782
Jul 22, 2025	12.75	12.75	12.31	12.36	12.25	-3.79%	11,464
Jul 21, 2025	12.77	12.86	12.69	12.85	12.74	0.95%	9,757
Jul 18, 2025	12.55	12.75	12.49	12.73	12.62	1.43%	15,725