Reddit Inc (RDDT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.44 | 8.41141860972 | 183.56 | 208.62 | 170.2 | 4680317 | 192.82351385 | CS |
| 4 | 31.47 | 18.7846952785 | 167.53 | 208.62 | 156.58 | 4922268 | 180.17802854 | CS |
| 12 | 68.97 | 53.0416057833 | 130.03 | 208.62 | 123.14 | 5824359 | 160.79442338 | CS |
| 26 | 139.28 | 233.221701273 | 59.72 | 208.62 | 49.13 | 5578770 | 115.50476411 | CS |
| 52 | 152 | 323.404255319 | 47 | 208.62 | 37.35 | 5178087 | 93.72475172 | CS |
| 156 | 152 | 323.404255319 | 47 | 208.62 | 37.35 | 5178087 | 93.72475172 | CS |
| 260 | 152 | 323.404255319 | 47 | 208.62 | 37.35 | 5178087 | 93.72475172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 199.55 | 0.62 | 0.31 | 201.97 | 206.6 | 197.05 | 3243724 |
| 1738280400 | 198.93 | -3.07 | -1.52 | 205 | 208.62 | 195.69 | 4160411 |
| 1738194000 | 202 | 7.25 | 3.72 | 201 | 205.57 | 195.671 | 5858901 |
| 1738107600 | 194.75 | 13.92 | 7.70 | 184.52 | 196.83 | 181.81 | 5400504 |
| 1738021200 | 180.83 | -1.57 | -0.86 | 175.975 | 183.59 | 170.2 | 4060842 |
| 1737762000 | 182.4 | -1.34 | -0.73 | 183.56 | 190.5 | 180 | 3920928 |
| 1737675600 | 183.74 | 0 | 0.00 | 183.74 | 183.74 | 183.74 | 0 |
| 1737589200 | 183.74 | -4.58 | -2.43 | 183.775 | 188.19 | 181.52 | 4440743 |
| 1737502800 | 188.32 | 12.99 | 7.41 | 177.32 | 191 | 175.6 | 7460201 |
| 1737157200 | 175.33 | 0.46 | 0.26 | 178.25 | 179.87 | 172.15 | 3371870 |
| 1737070800 | 174.87 | 4.18 | 2.45 | 172.5 | 176.8193 | 169.73 | 3339665 |
| 1736984400 | 170.69 | 5.87 | 3.56 | 170.25 | 178.83 | 167.5 | 5157967 |
| 1736898000 | 164.82 | 0.17 | 0.10 | 168.6 | 172.1888 | 161.06 | 4912034 |
| 1736811600 | 164.65 | -2.43 | -1.45 | 161 | 165.5 | 156.58 | 4359979 |
| 1736552400 | 167.08 | -4.93 | -2.87 | 168.32 | 169.6999 | 159.8 | 3996584 |
| 1736379600 | 172.01 | -0.31 | -0.18 | 167.59 | 174.34 | 166 | 4201303 |
| 1736293200 | 172.32 | -7.17 | -3.99 | 180.25 | 183.12 | 171.1078 | 4192445 |
| 1736206800 | 179.49 | 1.75 | 0.98 | 182 | 187.69 | 174.5 | 5411204 |
| 1735947600 | 177.74 | 11.83 | 7.13 | 167.53 | 181.22 | 166.965 | 9432979 |
| 1735861200 | 165.91 | 2.47 | 1.51 | 165.15 | 168.4999 | 156.0357 | 4075255 |
| 1735688400 | 163.44 | -2.09 | -1.26 | 166 | 167.678 | 162.63999 | 3435336 |
| 1735602000 | 165.53 | -8.01 | -4.62 | 167.35 | 169.79 | 162.26 | 6888355 |
| 1735342800 | 173.54 | -3.2 | -1.81 | 175.59 | 176.53 | 167.8 | 2599913 |
| 1735256400 | 176.74 | -0.67 | -0.38 | 177.95 | 182.2 | 174.77 | 2443002 |
| 1735077840 | 177.41 | 8.8 | 5.22 | 169 | 178.1 | 168.89 | 2098732 |
| 1734997200 | 168.61 | -2.1 | -1.23 | 171.38 | 173.82 | 166.3731 | 3727142 |
| 1734738000 | 170.71 | 6.99 | 4.27 | 163.22 | 174.11 | 158.77 | 7700352 |
| 1734651600 | 163.72 | 3.07 | 1.91 | 163.88999 | 166.6 | 157.22 | 4752579 |
| 1734565200 | 160.65 | -8.14 | -4.82 | 173.2 | 174.385 | 157.75 | 7777751 |
| 1734478800 | 168.79 | -9.31 | -5.23 | 177.15 | 177.57 | 167.32 | 6886531 |
| 1734392400 | 178.1 | 5.45 | 3.16 | 169.26 | 180.36 | 166.19999 | 8929752 |
| 1734133200 | 172.65 | 9.14 | 5.59 | 165.4 | 174 | 163.51 | 4880139 |
| 1734046800 | 163.51 | -2.41 | -1.45 | 164.65 | 172.5 | 163.23929 | 4020164 |
| 1733960400 | 165.91999 | 9.99 | 6.41 | 164 | 168.6605 | 161 | 5974016 |
| 1733874000 | 155.93 | -11.24 | -6.72 | 168.3 | 176.6731 | 151.76 | 10960018 |
| 1733787600 | 167.16999 | 4.41 | 2.71 | 171.5 | 180.74 | 157.05 | 16630766 |
| 1733528400 | 162.76 | 9.67 | 6.32 | 152.21 | 163.72 | 149.33 | 7905887 |
| 1733442000 | 153.09 | -1.14 | -0.74 | 156.18 | 156.667 | 151.25 | 4491721 |
| 1733355600 | 154.22999 | 4.4 | 2.94 | 150.75 | 157.75 | 150.63 | 7131447 |
| 1733269200 | 149.83 | 8.19 | 5.78 | 140.85 | 151.56 | 140.85 | 5959454 |
| 1733182800 | 141.63999 | 0.95 | 0.68 | 144 | 145.58 | 138.75 | 3262044 |
| 1732917840 | 140.69 | 0.65 | 0.46 | 143.43 | 143.93 | 140.26 | 2105949 |
| 1732750800 | 140.04 | 4.43 | 3.27 | 138 | 141.19 | 134.44999 | 5527709 |
| 1732664400 | 135.61 | -6.29 | -4.43 | 141.65 | 144.81 | 132.475 | 7690915 |
| 1732578000 | 141.9 | -4.77 | -3.25 | 149.5 | 152.13999 | 139.22 | 8237745 |
| 1732318800 | 146.66999 | -11.35 | -7.18 | 145.41 | 149 | 142.91 | 18659775 |
| 1732232400 | 158.02 | 21.75 | 15.96 | 141.27 | 158.49 | 139.57 | 12230072 |
| 1732146000 | 136.27 | -0.89 | -0.65 | 137.155 | 138.38999 | 130.01 | 5495415 |
| 1732059600 | 137.16 | 7.74 | 5.98 | 129.01 | 138.54 | 128.72 | 6884142 |
| 1731973200 | 129.41999 | 4.64 | 3.72 | 125.56 | 130.13 | 124.66 | 4316974 |
| 1731714000 | 124.78 | -7.1 | -5.38 | 128.79 | 131.6899 | 123.14 | 4597801 |
| 1731627600 | 131.88 | -0.18 | -0.14 | 132.06 | 133.99 | 129.72 | 2666156 |
| 1731541200 | 132.06 | 4.31 | 3.37 | 128.8 | 135.07 | 128.8 | 4566114 |
| 1731454800 | 127.75 | -1.48 | -1.15 | 126.66 | 130.47 | 125.69 | 5245579 |
| 1731368400 | 129.22999 | -5.57 | -4.13 | 139 | 139.04 | 128.3 | 5686005 |
| 1731109200 | 134.8 | 3.36 | 2.56 | 130.03 | 134.8 | 128.33 | 4396117 |
| 1731022800 | 131.44 | 10.36 | 8.56 | 121.57 | 133.25 | 121.57 | 7746287 |
| 1730936400 | 121.08 | -1.49 | -1.22 | 124.15 | 124.9296 | 117.16 | 6146034 |
| 1730850000 | 122.57 | 13.54 | 12.42 | 110.5 | 122.68 | 110.27 | 10812209 |
| 1730763600 | 109.03 | -3.95 | -3.50 | 110.78 | 112.98 | 108.6847 | 7714781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
