RDEXF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.0683 | -0.0037 | -5.14% | 0.072 | 0.072 | 0.0683 | 15,000 |
May 16 2024 | 0.072 | 0.002 | 2.86% | 0.0744 | 0.0744 | 0.07155 | 4,935 |
May 15 2024 | 0.07 | 0.007 | 11.11% | 0.07 | 0.07728 | 0.0699 | 527,952 |
May 14 2024 | 0.063 | -0.00435 | -6.46% | 0.0677 | 0.0677 | 0.063 | 15,200 |
May 13 2024 | 0.06735 | 0.00285 | 4.42% | 0.065 | 0.0683 | 0.0624 | 185,201 |
May 10 2024 | 0.0645 | -0.0165 | -20.37% | 0.08 | 0.08 | 0.0548 | 833,900 |
May 09 2024 | 0.081 | -0.0023 | -2.76% | 0.084 | 0.0881 | 0.081 | 162,700 |
May 08 2024 | 0.0833 | -0.0002 | -0.24% | 0.083575 | 0.08575 | 0.0833 | 144,440 |
May 07 2024 | 0.0835 | -0.0015 | -1.76% | 0.0859 | 0.0937 | 0.0835 | 366,625 |
May 06 2024 | 0.085 | 0.028 | 49.12% | 0.06 | 0.085 | 0.06 | 487,833 |
May 03 2024 | 0.057 | -0.0117 | -17.03% | 0.07 | 0.07 | 0.0518 | 491,819 |
May 02 2024 | 0.0687 | 0.01115 | 19.37% | 0.06405 | 0.0742 | 0.06405 | 536,185 |
May 01 2024 | 0.05755 | -0.0899 | -60.97% | 0.109 | 0.109 | 0.05755 | 1,372,234 |
Apr 30 2024 | 0.14745 | 0.00655 | 4.65% | 0.15 | 0.15 | 0.14745 | 14,500 |
Apr 29 2024 | 0.1409 | -0.00365 | -2.53% | 0.1442 | 0.147 | 0.14 | 22,200 |
Apr 26 2024 | 0.14455 | -0.00345 | -2.33% | 0.1475 | 0.1475 | 0.1441 | 15,900 |
Apr 25 2024 | 0.148 | -0.002 | -1.33% | 0.1486 | 0.15 | 0.14325 | 52,900 |
Apr 24 2024 | 0.15 | 0.0004 | 0.27% | 0.17 | 0.17 | 0.1443 | 33,300 |
Apr 23 2024 | 0.1496 | 0.01235 | 9.00% | 0.151309 | 0.1527 | 0.1496 | 16,677 |
Apr 22 2024 | 0.13725 | -0.00205 | -1.47% | 0.139 | 0.1395 | 0.13725 | 104,750 |
Apr 19 2024 | 0.1393 | -0.0046 | -3.20% | 0.154 | 0.154 | 0.13675 | 38,625 |
Apr 18 2024 | 0.1439 | 0.0009 | 0.63% | 0.14035 | 0.1439 | 0.14035 | 4,900 |
Apr 17 2024 | 0.143 | -0.0002 | -0.14% | 0.143 | 0.143 | 0.143 | 157 |
Apr 16 2024 | 0.1432 | -0.0076 | -5.04% | 0.1471 | 0.1488 | 0.1432 | 106,657 |
Apr 15 2024 | 0.1508 | -0.00064 | -0.42% | 0.1485 | 0.1533 | 0.147 | 9,025 |
Apr 12 2024 | 0.15144 | -0.00065 | -0.43% | 0.15 | 0.1538 | 0.1484 | 24,157 |
Apr 11 2024 | 0.152091 | -0.00791 | -4.94% | 0.167 | 0.167 | 0.152091 | 5,979 |
Apr 10 2024 | 0.16 | 0.004 | 2.56% | 0.16 | 0.16 | 0.1455 | 111,000 |
Apr 09 2024 | 0.156 | -0.0016 | -1.02% | 0.1608 | 0.1608 | 0.156 | 10,800 |
Apr 08 2024 | 0.1576 | -0.0024 | -1.50% | 0.1565 | 0.16 | 0.1565 | 35,968 |
Apr 05 2024 | 0.16 | -0.01 | -5.88% | 0.163 | 0.163 | 0.16 | 80,050 |
Apr 04 2024 | 0.17 | 0.00914 | 5.68% | 0.17 | 0.17 | 0.17 | 44,000 |
Apr 03 2024 | 0.16086 | -0.01484 | -8.45% | 0.1706 | 0.1706 | 0.15725 | 158,050 |
Apr 02 2024 | 0.1757 | 0.01745 | 11.03% | 0.1588 | 0.18135 | 0.1543 | 253,839 |
Apr 01 2024 | 0.15825 | 0.01995 | 14.43% | 0.1504 | 0.15825 | 0.1504 | 22,030 |
Mar 28 2024 | 0.1383 | 0.00835 | 6.43% | 0.1306 | 0.1383 | 0.1306 | 2,225 |
Mar 27 2024 | 0.12995 | -0.00005 | -0.04% | 0.1293 | 0.1312 | 0.1276 | 11,420 |
Mar 26 2024 | 0.13 | -0.00169 | -1.28% | 0.13 | 0.13 | 0.1281 | 63,000 |
Mar 25 2024 | 0.13169 | 0.00 | 0.00% | 0.13169 | 0.13169 | 0.13169 | 0 |
Mar 22 2024 | 0.13169 | -0.01143 | -7.98% | 0.1346 | 0.1346 | 0.1315 | 77,000 |
Mar 21 2024 | 0.143115 | 0.00682 | 5.00% | 0.143115 | 0.143115 | 0.143115 | 5,500 |
Mar 20 2024 | 0.1363 | -0.0007 | -0.51% | 0.1363 | 0.1363 | 0.1363 | 15,000 |
Mar 19 2024 | 0.137 | -0.0108 | -7.31% | 0.14 | 0.14 | 0.1285 | 21,500 |
Mar 18 2024 | 0.1478 | 0.00555 | 3.90% | 0.1395 | 0.1478 | 0.1355 | 25,250 |
Mar 15 2024 | 0.14225 | -0.00125 | -0.87% | 0.14225 | 0.14225 | 0.14225 | 2,500 |
Mar 14 2024 | 0.1435 | -0.0039 | -2.65% | 0.1442 | 0.14485 | 0.1435 | 22,000 |
Mar 13 2024 | 0.1474 | 0.0049 | 3.44% | 0.1474 | 0.1474 | 0.1474 | 5,020 |
Mar 12 2024 | 0.1425 | 0.01475 | 11.55% | 0.13 | 0.1425 | 0.13 | 34,000 |
Mar 11 2024 | 0.12775 | -0.0001 | -0.08% | 0.12505 | 0.1281 | 0.12505 | 10,500 |
Mar 08 2024 | 0.12785 | 0.0001 | 0.08% | 0.12785 | 0.12785 | 0.12785 | 3,500 |
Mar 07 2024 | 0.12775 | 0.01085 | 9.28% | 0.123 | 0.128 | 0.123 | 20,000 |
Mar 06 2024 | 0.1169 | -0.0029 | -2.42% | 0.1167 | 0.1169 | 0.1136 | 41,250 |
Mar 05 2024 | 0.1198 | 0.0004 | 0.34% | 0.11625 | 0.1198 | 0.1156 | 88,456 |
Mar 04 2024 | 0.1194 | -0.00094 | -0.78% | 0.1194 | 0.1194 | 0.1194 | 100 |
Mar 01 2024 | 0.12034 | -0.00561 | -4.45% | 0.1247 | 0.1299 | 0.12034 | 63,703 |
Feb 29 2024 | 0.12595 | -0.00155 | -1.22% | 0.1285 | 0.1285 | 0.12595 | 10,500 |
Feb 28 2024 | 0.1275 | -0.0012 | -0.93% | 0.130037 | 0.130037 | 0.1275 | 67,550 |
Feb 27 2024 | 0.1287 | -0.0063 | -4.67% | 0.1288 | 0.1288 | 0.1287 | 26,000 |
Feb 26 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.135 | 0.135 | 12,500 |
Feb 23 2024 | 0.13 | -0.001 | -0.76% | 0.1283 | 0.13 | 0.124175 | 56,377 |
Feb 22 2024 | 0.131 | -0.0066 | -4.80% | 0.13 | 0.13123 | 0.13 | 21,200 |
Feb 21 2024 | 0.1376 | 0.005 | 3.77% | 0.1301 | 0.138 | 0.12376 | 64,550 |
Feb 20 2024 | 0.1326 | -0.0047 | -3.42% | 0.1354 | 0.137 | 0.1326 | 93,012 |