Advertisement
U.S. markets close in 3 hours 9 minutes

RDE, Inc. (RSTN)

Other OTC - Other OTC Delayed Price. Currency in USD
4.0200-0.0150 (-0.37%)
As of 11:51AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.03004.03004.02004.02004.0200400
Mar 27, 20244.03504.03504.03504.03504.0350200
Mar 26, 20244.04004.04004.04004.04004.0400200
Mar 25, 20244.09004.09004.09004.09004.0900-
Mar 22, 20244.09004.09004.09004.09004.0900-
Mar 21, 20244.06004.09004.06004.09004.0900300
Mar 20, 20244.06004.06004.06004.06004.0600500
Mar 19, 20244.06004.06004.06004.06004.0600300
Mar 18, 20244.12004.12004.08004.09004.0900700
Mar 15, 20244.16004.27003.25004.15004.15004,100
Mar 14, 20244.27004.27004.16004.16004.1600700
Mar 13, 20244.22004.22004.18404.19004.19001,700
Mar 12, 20244.21104.22004.19004.22004.22001,900
Mar 11, 20244.22004.22004.22004.22004.2200-
Mar 08, 20244.22004.22004.22004.22004.2200100
Mar 07, 20244.17004.17004.17004.17004.1700300
Mar 06, 20244.19004.19004.17004.17004.1700500
Mar 05, 20244.19004.22004.19004.22004.22001,100
Mar 04, 20244.20004.20004.17004.17004.1700500
Mar 01, 20244.23004.23004.22004.22004.2200400
Feb 29, 20244.26204.26204.24004.24004.24005,700
Feb 28, 20244.27004.27004.25004.25004.25006,200
Feb 27, 20244.40004.40004.23004.27004.27001,800
Feb 26, 20244.50004.50004.50004.50004.5000-
Feb 23, 20244.50004.50004.50004.50004.5000-
Feb 22, 20244.28004.50004.28004.50004.50002,300
Feb 21, 20244.27604.27604.27604.27604.2760100
Feb 20, 20244.30004.30004.25004.25004.2500700
Feb 16, 20244.30004.30004.30004.30004.3000300
Feb 15, 20244.37004.37104.34004.34004.34008,000
Feb 14, 20244.38804.38804.38804.38804.3880100
Feb 13, 20244.33004.33004.33004.33004.3300300
Feb 12, 20244.37004.37004.37004.37004.3700300
Feb 09, 20244.39304.39304.39304.39304.3930-
Feb 08, 20244.36004.39304.36004.39304.3930300
Feb 07, 20244.37004.37004.37004.37004.3700200
Feb 06, 20244.45004.45004.45004.45004.4500100
Feb 05, 20244.50004.50004.33004.34504.3450900
Feb 02, 20244.50004.50004.50004.50004.5000300
Feb 01, 20244.43004.49004.43004.43004.43002,500
Jan 31, 20244.50004.50004.50004.50004.5000-
Jan 30, 20244.50004.52004.40004.50004.50005,400
Jan 29, 20244.50004.50004.50004.50004.5000-
Jan 26, 20244.46304.54004.40004.50004.500014,700
Jan 25, 20244.40004.53004.40004.40004.400017,300
Jan 24, 20244.55004.55004.40004.40004.4000400
Jan 23, 20244.50004.50004.37004.42304.423021,900
Jan 22, 20244.14004.50004.13304.50004.5000700
Jan 19, 20244.05004.18004.05004.18004.18002,300
Jan 18, 20244.30004.30003.50004.05004.050021,400
Jan 17, 20244.50004.50004.27004.38304.383011,000
Jan 16, 20244.39004.50004.35004.50004.50002,800
Jan 12, 20244.35004.45004.35004.35004.350046,100
Jan 11, 20244.42504.42504.27504.27504.27502,300
Jan 10, 20244.50004.50004.12004.43804.43807,600
Jan 09, 20244.35004.36804.35004.36804.3680400
Jan 08, 20244.35004.50004.35004.50004.50001,300
Jan 05, 20244.45004.45004.20004.45004.45002,900
Jan 04, 20244.50004.50004.20004.50004.50002,700
Jan 03, 20244.10004.65004.10004.50004.500030,300
Jan 02, 20244.05004.30004.05004.30004.30002,700
Dec 29, 20233.87004.00003.85004.00004.0000600
Dec 28, 20234.10004.10004.10004.10004.1000100
Dec 27, 20234.19004.19003.96104.00004.00001,000
Dec 26, 20233.75003.92003.60003.80003.80006,400
Dec 22, 20233.95003.95003.89003.92203.922020,300
Dec 21, 20234.05004.05004.00004.00004.0000300
Dec 20, 20234.00004.30004.00004.03704.03701,500
Dec 19, 20233.95004.00003.85004.00004.00001,900
Dec 18, 20234.00004.25003.90004.00004.00005,600
Dec 15, 20233.94004.00003.94004.00004.00002,700
Dec 14, 20233.80004.10003.70004.10004.10002,400
Dec 13, 20233.84003.85003.23003.75503.75506,400
Dec 12, 20233.85003.85003.70003.83503.83501,100
Dec 11, 20233.88003.88003.88003.88003.8800-
Dec 08, 20233.88003.88003.88003.88003.8800-
Dec 07, 20233.88003.88003.88003.88003.8800-
Dec 06, 20233.75003.88003.73803.88003.88001,100
Dec 05, 20233.91303.91303.91303.91303.9130-
Dec 04, 20233.91303.91303.91303.91303.9130-
Dec 01, 20233.91303.91303.91303.91303.9130-
Nov 30, 20233.91303.91303.91303.91303.9130-
Nov 29, 20233.91303.91303.91303.91303.9130-
Nov 28, 20233.95003.97003.17003.91303.91308,100
Nov 27, 20234.04004.04004.00004.00004.0000600
Nov 24, 20234.32004.32004.10004.10004.1000300
Nov 22, 20234.15004.15003.95003.98803.9880500
Nov 21, 20234.30004.30003.85004.08804.088022,100
Nov 20, 20234.00004.10004.00004.10004.1000300
Nov 17, 20233.98804.00003.98804.00004.00003,300
Nov 16, 20234.00004.00004.00004.00004.0000100
Nov 15, 20234.15004.15004.00004.00004.00004,000
Nov 14, 20234.00004.15004.00004.00004.00006,100
Nov 13, 20234.10004.10004.10004.10004.1000-
Nov 10, 20234.10004.10004.10004.10004.1000-
Nov 09, 20234.10004.10003.90004.10004.10002,500
Nov 08, 20234.15004.20004.10004.20004.20005,300
Nov 07, 20234.15004.15004.15004.15004.1500100
Nov 06, 20234.25004.27004.10004.20004.20009,400
Nov 03, 20234.15004.25004.09004.25004.25002,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...