Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 30.31 | -0.32 | -1.04% | 30.37 | 30.41 | 30.035 | 572,136 |
| Apr 24 2024 | 30.63 | 0.03 | 0.10% | 30.44 | 30.685 | 30.24 | 663,069 |
| Apr 23 2024 | 30.60 | 0.68 | 2.27% | 29.93 | 30.66 | 29.83 | 566,232 |
| Apr 22 2024 | 29.92 | 0.26 | 0.88% | 29.80 | 30.14 | 29.55 | 722,250 |
| Apr 19 2024 | 29.66 | 0.37 | 1.26% | 29.28 | 29.73 | 29.28 | 909,755 |
| Apr 18 2024 | 29.29 | -0.04 | -0.14% | 29.40 | 29.68 | 29.165 | 1,209,281 |
| Apr 17 2024 | 29.33 | -0.15 | -0.51% | 29.77 | 29.98 | 29.24 | 846,357 |
| Apr 16 2024 | 29.48 | -0.32 | -1.07% | 29.355 | 29.72 | 29.195 | 743,646 |
| Apr 15 2024 | 29.80 | -0.45 | -1.49% | 30.43 | 30.515 | 29.595 | 901,977 |
| Apr 12 2024 | 30.25 | -0.20 | -0.66% | 30.16 | 30.31 | 29.82 | 828,016 |
| Apr 11 2024 | 30.45 | 0.45 | 1.50% | 30.09 | 30.67 | 29.84 | 871,318 |
| Apr 10 2024 | 30.00 | -1.35 | -4.31% | 31.03 | 31.07 | 29.80 | 1,049,334 |
| Apr 09 2024 | 31.35 | -0.48 | -1.51% | 31.90 | 32.05 | 31.19 | 1,127,082 |
| Apr 08 2024 | 31.83 | 0.46 | 1.47% | 31.54 | 32.01 | 31.53 | 1,025,652 |
| Apr 05 2024 | 31.37 | 0.24 | 0.77% | 31.39 | 31.78 | 31.35 | 1,033,812 |
| Apr 04 2024 | 31.13 | -1.61 | -4.92% | 32.12 | 32.50 | 30.96 | 1,727,908 |
| Apr 03 2024 | 32.74 | -0.07 | -0.21% | 32.64 | 33.06 | 32.64 | 962,185 |
| Apr 02 2024 | 32.81 | -0.02 | -0.06% | 32.69 | 32.97 | 32.60 | 1,205,971 |
| Apr 01 2024 | 32.83 | -0.64 | -1.91% | 33.41 | 33.41 | 32.74 | 778,920 |
| Mar 28 2024 | 33.47 | 0.23 | 0.69% | 33.29 | 33.685 | 33.29 | 792,897 |
| Mar 27 2024 | 33.24 | 0.80 | 2.47% | 32.72 | 33.29 | 32.66 | 878,321 |
| Mar 26 2024 | 32.44 | -0.26 | -0.80% | 32.68 | 32.91 | 32.44 | 771,139 |
| Mar 25 2024 | 32.70 | -0.02 | -0.06% | 32.64 | 32.96 | 32.63 | 733,766 |
| Mar 22 2024 | 32.72 | -0.34 | -1.03% | 33.02 | 33.16 | 32.71 | 636,309 |
| Mar 21 2024 | 33.06 | 0.25 | 0.76% | 32.89 | 33.175 | 32.609 | 1,518,426 |
| Mar 20 2024 | 32.81 | 1.44 | 4.59% | 31.44 | 33.03 | 31.345 | 1,886,865 |
| Mar 19 2024 | 31.37 | 0.49 | 1.59% | 30.92 | 31.43 | 30.77 | 761,095 |
| Mar 18 2024 | 30.88 | -0.47 | -1.50% | 31.19 | 31.46 | 30.73 | 1,104,812 |
| Mar 15 2024 | 31.35 | -0.26 | -0.82% | 31.43 | 31.84 | 31.11 | 11,923,760 |
| Mar 14 2024 | 31.61 | -0.07 | -0.22% | 31.50 | 31.86 | 31.29 | 1,500,830 |
| Mar 13 2024 | 31.68 | 0.07 | 0.22% | 31.60 | 32.11 | 31.525 | 1,625,689 |
| Mar 12 2024 | 31.61 | 0.17 | 0.54% | 31.27 | 31.74 | 31.185 | 2,377,547 |
| Mar 11 2024 | 31.44 | 1.93 | 6.54% | 29.61 | 31.61 | 29.61 | 4,044,981 |
| Mar 08 2024 | 29.51 | -0.11 | -0.37% | 29.75 | 29.94 | 29.50 | 1,107,373 |
| Mar 07 2024 | 29.62 | -0.22 | -0.74% | 29.97 | 30.41 | 29.595 | 864,824 |
| Mar 06 2024 | 29.84 | 0.45 | 1.53% | 29.52 | 30.32 | 29.45 | 1,148,991 |
| Mar 05 2024 | 29.39 | 0.27 | 0.93% | 29.07 | 29.505 | 29.07 | 1,354,662 |
| Mar 04 2024 | 29.12 | 0.30 | 1.04% | 29.04 | 29.54 | 28.975 | 1,250,148 |
| Mar 01 2024 | 28.82 | -0.32 | -1.10% | 29.14 | 29.27 | 28.70 | 1,050,464 |
| Feb 29 2024 | 29.14 | 0.15 | 0.52% | 29.17 | 29.2297 | 28.70 | 3,516,477 |
| Feb 28 2024 | 28.99 | 1.02 | 3.65% | 27.90 | 29.59 | 27.86 | 2,700,594 |
| Feb 27 2024 | 27.97 | 0.38 | 1.38% | 27.63 | 27.995 | 27.55 | 948,294 |
| Feb 26 2024 | 27.59 | 0.14 | 0.51% | 27.35 | 27.625 | 27.21 | 1,188,404 |
| Feb 23 2024 | 27.45 | -0.01 | -0.04% | 27.35 | 27.71 | 27.20 | 1,059,311 |
| Feb 22 2024 | 27.46 | -0.11 | -0.40% | 27.46 | 27.65 | 27.22 | 1,138,705 |
| Feb 21 2024 | 27.57 | 0.08 | 0.29% | 27.59 | 27.79 | 27.41 | 938,764 |
| Feb 20 2024 | 27.49 | -0.27 | -0.97% | 27.50 | 27.72 | 27.39 | 1,252,834 |
| Feb 16 2024 | 27.76 | -0.40 | -1.42% | 28.07 | 28.245 | 27.69 | 2,059,181 |
| Feb 15 2024 | 28.16 | -0.02 | -0.07% | 28.38 | 28.43 | 27.905 | 2,870,066 |
| Feb 14 2024 | 28.18 | 0.23 | 0.82% | 28.19 | 28.26 | 27.91 | 1,088,595 |
| Feb 13 2024 | 27.95 | -0.03 | -0.11% | 27.84 | 28.13 | 27.595 | 1,473,475 |
| Feb 12 2024 | 27.98 | 0.48 | 1.75% | 27.59 | 28.22 | 27.59 | 1,425,884 |
| Feb 09 2024 | 27.50 | 0.21 | 0.77% | 27.39 | 27.56 | 26.96 | 1,799,612 |
| Feb 08 2024 | 27.29 | -1.05 | -3.71% | 27.80 | 28.02 | 26.11 | 1,970,738 |
| Feb 07 2024 | 28.34 | -0.25 | -0.87% | 28.60 | 28.60 | 28.17 | 982,569 |
| Feb 06 2024 | 28.59 | 0.23 | 0.81% | 28.29 | 28.705 | 28.29 | 677,118 |
| Feb 05 2024 | 28.36 | -0.75 | -2.58% | 28.86 | 28.86 | 28.196 | 784,354 |
| Feb 02 2024 | 29.11 | -0.23 | -0.78% | 29.10 | 29.31 | 29.03 | 820,991 |
| Feb 01 2024 | 29.34 | 0.36 | 1.24% | 29.00 | 29.36 | 28.58 | 996,130 |
| Jan 31 2024 | 28.98 | -0.65 | -2.19% | 29.54 | 29.59 | 28.94 | 894,419 |
| Jan 30 2024 | 29.63 | 0.25 | 0.85% | 29.25 | 29.695 | 29.25 | 706,835 |
| Jan 29 2024 | 29.38 | 0.12 | 0.41% | 29.20 | 29.50 | 29.09 | 685,400 |
