Register to chat with like-minded investors on our interactive forums.
RKDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.955 | -0.04 | -1.76% | 1.97 | 2.029 | 1.949 | 9,286 |
| May 02 2024 | 1.99 | -0.06 | -2.93% | 2.05 | 2.06 | 1.96 | 5,387 |
| May 01 2024 | 2.05 | 0.00 | 0.00% | 2.06 | 2.08 | 1.9601 | 10,534 |
| Apr 30 2024 | 2.05 | 0.01 | 0.32% | 2.09 | 2.09 | 2.05 | 712 |
| Apr 29 2024 | 2.0435 | -0.05 | -2.22% | 2.10 | 2.1087 | 1.9586 | 7,790 |
| Apr 26 2024 | 2.09 | 0.19 | 9.99% | 2.05 | 2.1299 | 1.9292 | 9,574 |
| Apr 25 2024 | 1.9001 | -0.16 | -7.76% | 2.07 | 2.07 | 1.9001 | 2,706 |
| Apr 24 2024 | 2.06 | 0.03 | 1.47% | 2.10 | 2.1499 | 2.0355 | 19,747 |
| Apr 23 2024 | 2.0301 | -0.09 | -4.24% | 2.14 | 2.14 | 2.02 | 6,783 |
| Apr 22 2024 | 2.12 | 0.06 | 2.91% | 2.04 | 2.19 | 1.96 | 65,795 |
| Apr 19 2024 | 2.06 | 0.11 | 5.64% | 1.92 | 2.0699 | 1.92 | 13,564 |
| Apr 18 2024 | 1.9501 | -0.08 | -3.93% | 2.04 | 2.0803 | 1.9501 | 17,324 |
| Apr 17 2024 | 2.0299 | 0.11 | 5.72% | 1.94 | 2.19 | 1.94 | 67,079 |
| Apr 16 2024 | 1.92 | 0.03 | 1.59% | 1.91 | 1.98 | 1.90 | 15,963 |
| Apr 15 2024 | 1.89 | -0.07 | -3.57% | 1.97 | 2.0222 | 1.8512 | 6,366 |
| Apr 12 2024 | 1.96 | -0.01 | -0.75% | 1.97 | 2.06 | 1.945 | 2,786 |
| Apr 11 2024 | 1.9748 | -0.06 | -2.72% | 2.05 | 2.11 | 1.93 | 39,192 |
| Apr 10 2024 | 2.03 | -0.01 | -0.49% | 2.059 | 2.06 | 2.03 | 5,715 |
| Apr 09 2024 | 2.04 | -0.05 | -2.39% | 2.10 | 2.10 | 2.03 | 7,593 |
| Apr 08 2024 | 2.09 | -0.06 | -2.79% | 2.17 | 2.19 | 2.0301 | 15,115 |
| Apr 05 2024 | 2.15 | 0.06 | 2.87% | 2.08 | 2.15 | 2.04 | 22,221 |
| Apr 04 2024 | 2.09 | 0.06 | 2.96% | 2.04 | 2.1595 | 2.04 | 9,496 |
| Apr 03 2024 | 2.03 | 0.03 | 1.50% | 2.01 | 2.1299 | 2.0001 | 23,931 |
| Apr 02 2024 | 2.00 | -0.05 | -2.44% | 2.07 | 2.07 | 1.995 | 40,006 |
| Apr 01 2024 | 2.05 | -0.16 | -7.24% | 2.23 | 2.231 | 2.05 | 22,478 |
| Mar 28 2024 | 2.21 | -0.09 | -3.91% | 2.24 | 2.30 | 2.12 | 28,851 |
| Mar 27 2024 | 2.30 | -0.03 | -1.37% | 2.30 | 2.3188 | 2.2101 | 10,729 |
| Mar 26 2024 | 2.332 | 0.03 | 1.40% | 2.29 | 2.40 | 2.22 | 44,514 |
| Mar 25 2024 | 2.2998 | 0.05 | 2.21% | 2.21 | 2.2999 | 2.21 | 4,623 |
| Mar 22 2024 | 2.25 | -0.02 | -0.88% | 2.20 | 2.2845 | 2.20 | 14,582 |
| Mar 21 2024 | 2.27 | -0.15 | -6.20% | 2.38 | 2.60 | 2.15 | 224,912 |
| Mar 20 2024 | 2.42 | 0.00 | 0.12% | 2.36 | 2.4399 | 2.35 | 7,555 |
| Mar 19 2024 | 2.417 | -0.05 | -2.15% | 2.42 | 2.50 | 2.3506 | 13,217 |
| Mar 18 2024 | 2.47 | -0.08 | -3.14% | 2.50 | 2.53 | 2.3501 | 23,783 |
| Mar 15 2024 | 2.55 | 0.03 | 1.39% | 2.53 | 2.55 | 2.53 | 2,422 |
| Mar 14 2024 | 2.515 | -0.01 | -0.20% | 2.55 | 2.55 | 2.515 | 2,909 |
| Mar 13 2024 | 2.52 | 0.01 | 0.47% | 2.50 | 2.55 | 2.50 | 2,282 |
| Mar 12 2024 | 2.5081 | 0.06 | 2.37% | 2.57 | 2.57 | 2.5081 | 6,556 |
| Mar 11 2024 | 2.4501 | -0.06 | -2.55% | 2.55 | 2.56 | 2.4501 | 7,019 |
| Mar 08 2024 | 2.5143 | 0.04 | 1.79% | 2.50 | 2.5143 | 2.4799 | 3,029 |
| Mar 07 2024 | 2.47 | -0.04 | -1.59% | 2.52 | 2.55 | 2.462 | 3,393 |
| Mar 06 2024 | 2.51 | -0.09 | -3.46% | 2.60 | 2.60 | 2.49 | 7,864 |
| Mar 05 2024 | 2.60 | -0.06 | -2.26% | 2.64 | 2.67 | 2.5401 | 7,064 |
| Mar 04 2024 | 2.66 | -0.09 | -3.27% | 2.71 | 2.7682 | 2.6501 | 16,128 |
| Mar 01 2024 | 2.75 | -0.10 | -3.51% | 2.87 | 2.87 | 2.7348 | 8,703 |
| Feb 29 2024 | 2.85 | -0.02 | -0.70% | 2.87 | 2.87 | 2.77 | 4,651 |
| Feb 28 2024 | 2.87 | -0.08 | -2.71% | 2.95 | 2.95 | 2.8046 | 8,008 |
| Feb 27 2024 | 2.95 | 0.03 | 1.03% | 2.93 | 2.95 | 2.75 | 5,232 |
| Feb 26 2024 | 2.92 | 0.15 | 5.42% | 2.85 | 2.9999 | 2.7462 | 9,633 |
| Feb 23 2024 | 2.77 | -0.13 | -4.48% | 2.84 | 2.94 | 2.77 | 7,275 |
| Feb 22 2024 | 2.90 | -0.14 | -4.61% | 3.00 | 3.00 | 2.82 | 13,904 |
| Feb 21 2024 | 3.04 | -0.03 | -0.91% | 3.02 | 3.045 | 2.86 | 7,516 |
| Feb 20 2024 | 3.068 | 0.22 | 7.65% | 2.87 | 3.068 | 2.86 | 45,295 |
| Feb 16 2024 | 2.85 | -0.10 | -3.39% | 2.87 | 3.04 | 2.8001 | 50,619 |
| Feb 15 2024 | 2.95 | 0.28 | 10.40% | 2.65 | 3.0001 | 2.6206 | 84,946 |
| Feb 14 2024 | 2.672 | 0.12 | 4.78% | 2.59 | 2.672 | 2.57 | 15,549 |
| Feb 13 2024 | 2.55 | 0.02 | 0.96% | 2.485 | 2.68 | 2.485 | 13,082 |
| Feb 12 2024 | 2.5258 | 0.01 | 0.23% | 2.47 | 2.5899 | 2.46 | 16,777 |
| Feb 09 2024 | 2.52 | 0.06 | 2.53% | 2.38 | 2.5499 | 2.38 | 16,137 |
| Feb 08 2024 | 2.4578 | 0.01 | 0.32% | 2.45 | 2.5485 | 2.36 | 10,078 |
| Feb 07 2024 | 2.45 | -0.16 | -6.13% | 2.60 | 2.61 | 2.45 | 27,402 |
| Feb 06 2024 | 2.61 | 0.22 | 9.21% | 2.52 | 2.6899 | 2.45 | 30,900 |
| Feb 05 2024 | 2.39 | -0.15 | -5.90% | 2.44 | 2.50 | 2.37 | 10,859 |
