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 | -18.45 | -12.5510204082 | 147 | 148.3 | 105.51 | 13590085 | 121.47152499 | CS |
| 4 | -74.68 | -36.7465433253 | 203.23 | 203.95 | 105.51 | 8946886 | 150.59340356 | CS |
| 12 | -34.67 | -21.2412694523 | 163.22 | 230.41 | 105.51 | 6607752 | 171.44343272 | CS |
| 26 | 69.95 | 119.368600683 | 58.6 | 230.41 | 57.22 | 6568128 | 141.54126908 | CS |
| 52 | 81.55 | 173.510638298 | 47 | 230.41 | 37.35 | 5548488 | 107.08324539 | CS |
| 156 | 81.55 | 173.510638298 | 47 | 230.41 | 37.35 | 5548488 | 107.08324539 | CS |
| 260 | 81.55 | 173.510638298 | 47 | 230.41 | 37.35 | 5548488 | 107.08324539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 128.21 | 6.68 | 5.50 | 126.4 | 130.83 | 123.45 | 6806160 |
| 1741905600 | 121.53 | -9.15 | -7.00 | 130.43 | 131.68 | 118.57 | 7275225 |
| 1741819200 | 130.68 | 7.95 | 6.48 | 134.79 | 136.47 | 126.12 | 11352078 |
| 1741732800 | 122.73 | 15.44 | 14.39 | 111 | 123.49 | 110 | 14600160 |
| 1741646400 | 107.29 | -26.69 | -19.92 | 127.75 | 127.75 | 105.51 | 20894192 |
| 1741390800 | 133.97999 | -16.74 | -11.11 | 147 | 148.3 | 131.26 | 13828770 |
| 1741304400 | 150.72 | -17.8 | -10.56 | 161 | 166.11 | 150.53 | 5329219 |
| 1741218000 | 168.52 | 9.35 | 5.87 | 160.88 | 169.99 | 158.31729 | 4351697 |
| 1741131600 | 159.16999 | -3.28 | -2.02 | 157.99 | 164.65 | 148.26509 | 7775640 |
| 1741045200 | 162.44999 | 0.67 | 0.41 | 165.455 | 174.22 | 160.4 | 7170672 |
| 1740786000 | 161.78 | 2 | 1.25 | 156.9 | 163.38 | 155.44999 | 9315410 |
| 1740699600 | 159.78 | -8.32 | -4.95 | 170.93 | 172.14 | 156 | 5338700 |
| 1740613200 | 168.1 | 8.11 | 5.07 | 162.52 | 170.3 | 161.22 | 6346840 |
| 1740526800 | 159.99 | -5.58 | -3.37 | 164.5 | 166.99 | 154.74 | 6107875 |
| 1740440400 | 165.57 | -0.83 | -0.50 | 164.8 | 166.38 | 154.19999 | 7903166 |
| 1740181200 | 166.4 | -9.04 | -5.15 | 175.56 | 176.505 | 161.883 | 9931990 |
| 1740094800 | 175.44 | -14.22 | -7.50 | 188.15 | 188.15 | 170.6 | 10610836 |
| 1740008400 | 189.66 | 2.53 | 1.35 | 185.5 | 190.9174 | 183.96 | 4435579 |
| 1739922000 | 187.13 | -9.25 | -4.71 | 193.8 | 196.758 | 183.8 | 9007236 |
| 1739576400 | 196.38 | -8.57 | -4.18 | 203.23 | 203.95 | 192.5701 | 8415554 |
| 1739490000 | 204.95 | -11.52 | -5.32 | 204.04 | 214.3 | 195.98 | 21058104 |
| 1739403600 | 216.47 | 2.71 | 1.27 | 213.35 | 220.75 | 211 | 10875081 |
| 1739317200 | 213.76 | -11.17 | -4.97 | 222.03 | 222.48 | 211.33 | 6194502 |
| 1739230800 | 224.93 | -0.3 | -0.13 | 228.99 | 230.41 | 221.5001 | 4304626 |
| 1738971600 | 225.23 | 8.72 | 4.03 | 218.59 | 227.05 | 218.2001 | 5442100 |
| 1738885200 | 216.51 | -4.65 | -2.10 | 223.5 | 223.5 | 209 | 6404262 |
| 1738798800 | 221.16 | 5.85 | 2.72 | 214.5 | 221.18 | 211 | 3557857 |
| 1738712400 | 215.31 | 13 | 6.43 | 209.58 | 218.25 | 207.143 | 5505445 |
| 1738626000 | 202.31 | 2.76 | 1.38 | 189 | 205.5 | 188.95 | 3595419 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
